日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サンバイオ(4592)の株価時系列情報

サンバイオ(4592)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/05/26 1,444 1,465 1,393 1,415 1,211,100
2026/05/25 1,519 1,527 1,413 1,449 1,416,800
2026/05/22 1,571 1,580 1,480 1,530 1,587,200
2026/05/21 1,489 1,538 1,458 1,518 1,712,700
2026/05/20 1,588 1,592 1,387 1,429 3,442,100
2026/05/19 1,730 1,776 1,580 1,581 1,978,400
2026/05/18 1,810 1,825 1,652 1,692 1,984,800
2026/05/15 1,820 1,928 1,790 1,811 1,982,800
2026/05/14 2,002 2,053 1,809 1,819 4,312,400
2026/05/13 2,225 2,691 2,012 2,026 12,005,600
2026/05/12 2,244 2,365 2,221 2,237 1,595,700
2026/05/11 2,313 2,313 2,206 2,255 1,499,500
2026/05/08 2,155 2,267 2,147 2,258 1,755,600
2026/05/07 1,986 2,139 1,976 2,100 1,535,700
2026/05/01 1,875 2,007 1,869 1,970 1,002,300
2026/04/30 1,945 1,951 1,870 1,875 895,200
2026/04/28 2,009 2,032 1,972 1,977 628,800
2026/04/27 2,051 2,052 1,976 2,002 772,300
2026/04/24 2,094 2,129 2,016 2,048 847,700
2026/04/23 2,185 2,187 2,098 2,123 948,100
2026/04/22 2,183 2,264 2,170 2,209 1,615,800
2026/04/21 2,200 2,209 2,124 2,180 1,262,800
2026/04/20 2,120 2,216 2,081 2,182 1,679,400
2026/04/17 2,000 2,151 2,000 2,091 1,348,800
2026/04/16 2,031 2,079 2,006 2,019 610,700
2026/04/15 1,979 2,026 1,976 2,019 844,100
2026/04/14 1,972 2,000 1,934 1,953 661,800
2026/04/13 1,961 1,965 1,919 1,932 569,200
2026/04/10 2,050 2,082 1,980 1,985 675,600
2026/04/09 2,103 2,116 2,030 2,038 956,200
2026/04/08 2,045 2,129 2,010 2,110 1,773,700
2026/04/07 1,960 2,052 1,950 1,956 1,151,000
2026/04/06 1,870 1,950 1,865 1,921 631,100
2026/04/03 1,884 1,889 1,825 1,845 446,200
2026/03/27 1,824 1,899 1,797 1,880 734,800
2026/03/26 1,931 1,954 1,817 1,836 810,300
2026/03/25 1,858 1,949 1,858 1,927 668,800
2026/03/24 1,848 1,848 1,771 1,846 743,000
2026/03/23 1,860 1,887 1,772 1,772 1,233,100
2026/03/19 2,005 2,053 1,911 1,919 1,156,200
2026/03/18 1,945 2,079 1,926 2,048 1,482,000
2026/03/17 2,050 2,065 1,982 1,985 746,900
2026/03/16 1,962 2,022 1,956 2,020 747,400
2026/03/13 1,956 2,010 1,945 1,995 908,200
2026/03/12 2,034 2,076 1,992 2,020 1,254,000
2026/03/11 2,182 2,213 2,027 2,124 2,826,900
2026/03/10 2,148 2,228 2,123 2,195 995,800
2026/03/09 2,055 2,108 2,008 2,098 1,238,300
2026/03/06 2,075 2,195 2,034 2,166 1,035,300
2026/03/05 2,069 2,119 2,032 2,075 974,300
2026/03/04 2,017 2,076 1,918 1,951 1,563,900
2026/03/03 2,224 2,251 2,067 2,067 1,184,400
2026/03/02 2,240 2,282 2,185 2,209 1,020,200
2026/02/27 2,166 2,259 2,155 2,258 951,500
2026/02/26 2,133 2,170 2,108 2,154 764,100
2026/02/25 2,162 2,202 2,092 2,126 1,013,900
2026/02/24 2,208 2,220 2,121 2,170 1,184,700
2026/02/20 2,403 2,449 2,215 2,258 2,377,500
2026/02/19 2,360 2,444 2,291 2,390 1,857,600
2026/02/18 2,247 2,378 2,219 2,332 2,193,200
2026/02/17 2,244 2,245 2,141 2,161 1,296,600
2026/02/16 2,068 2,265 2,050 2,256 1,902,800
2026/02/13 2,139 2,194 1,871 2,044 2,212,600
2026/02/12 2,008 2,176 1,991 2,142 2,411,000
2026/02/10 1,893 1,970 1,881 1,970 937,300
2026/02/09 1,877 1,891 1,847 1,877 624,400
2026/02/06 1,853 1,878 1,804 1,854 1,196,100
2026/02/05 1,901 1,948 1,873 1,921 776,900
2026/02/04 1,865 1,905 1,850 1,903 634,600
2026/02/03 1,858 1,869 1,812 1,865 698,200
2026/02/02 1,843 1,900 1,811 1,849 827,000
2026/01/30 1,810 1,874 1,786 1,849 651,900
2026/01/29 1,822 1,845 1,784 1,832 629,000
2026/01/28 1,885 1,885 1,822 1,840 844,700
2026/01/27 1,905 1,908 1,854 1,898 1,021,500
2026/01/26 1,944 2,000 1,922 1,933 877,500
2026/01/23 1,893 1,992 1,866 1,984 1,295,200
2026/01/22 1,937 1,950 1,886 1,890 648,700
2026/01/21 1,851 1,926 1,850 1,899 854,700
2026/01/20 2,029 2,029 1,911 1,916 1,666,300
2026/01/19 1,951 2,031 1,923 2,021 1,630,400
2026/01/16 1,918 1,974 1,860 1,949 1,903,000
2026/01/15 1,764 1,953 1,754 1,935 2,744,900
2026/01/14 1,703 1,770 1,698 1,741 1,262,400
2026/01/13 1,715 1,737 1,660 1,682 1,109,900
2026/01/09 1,744 1,751 1,690 1,697 1,026,800
2026/01/08 1,727 1,785 1,718 1,755 1,257,700
2026/01/07 1,727 1,748 1,682 1,702 1,307,900
2026/01/06 1,715 1,810 1,695 1,750 2,497,800
2026/01/05 1,671 1,685 1,625 1,637 1,302,900

このページの先頭へ