4263 サスメド(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 596 | 605 | 591 | 594 | 52,100 | 594 |
| 2024-12-02 | 597 | 602 | 589 | 598 | 30,400 | 598 |
| 2024-11-29 | 600 | 607 | 594 | 596 | 31,600 | 596 |
| 2024-11-28 | 594 | 603 | 594 | 600 | 37,900 | 600 |
| 2024-11-27 | 615 | 615 | 597 | 599 | 39,500 | 599 |
| 2024-11-26 | 617 | 617 | 603 | 616 | 37,900 | 616 |
| 2024-11-25 | 620 | 625 | 612 | 612 | 49,700 | 612 |
| 2024-11-22 | 615 | 619 | 607 | 619 | 56,500 | 619 |
| 2024-11-21 | 610 | 624 | 605 | 609 | 85,700 | 609 |
| 2024-11-20 | 591 | 618 | 591 | 608 | 110,300 | 608 |
| 2024-11-19 | 579 | 600 | 575 | 594 | 85,300 | 594 |
| 2024-11-18 | 567 | 579 | 565 | 577 | 34,000 | 577 |
| 2024-11-15 | 564 | 576 | 557 | 574 | 28,700 | 574 |
| 2024-11-14 | 578 | 578 | 563 | 567 | 32,700 | 567 |
| 2024-11-13 | 585 | 590 | 571 | 572 | 40,700 | 572 |
| 2024-11-12 | 574 | 589 | 574 | 585 | 41,300 | 585 |
| 2024-11-11 | 572 | 576 | 565 | 570 | 25,200 | 570 |
| 2024-11-08 | 570 | 586 | 565 | 567 | 53,300 | 567 |
| 2024-11-07 | 585 | 587 | 566 | 566 | 33,800 | 566 |
| 2024-11-06 | 584 | 588 | 577 | 580 | 16,900 | 580 |
| 2024-11-05 | 582 | 584 | 573 | 582 | 13,700 | 582 |
| 2024-11-01 | 587 | 595 | 575 | 578 | 46,200 | 578 |
| 2024-10-31 | 598 | 598 | 584 | 597 | 44,000 | 597 |
| 2024-10-30 | 600 | 601 | 588 | 594 | 46,700 | 594 |
| 2024-10-29 | 580 | 596 | 575 | 596 | 42,500 | 596 |
| 2024-10-28 | 553 | 583 | 553 | 580 | 69,100 | 580 |
| 2024-10-25 | 569 | 569 | 555 | 558 | 52,400 | 558 |
| 2024-10-24 | 563 | 570 | 557 | 563 | 19,900 | 563 |
| 2024-10-23 | 568 | 570 | 560 | 560 | 27,600 | 560 |
| 2024-10-22 | 580 | 583 | 566 | 568 | 48,800 | 568 |
| 2024-10-21 | 573 | 590 | 570 | 589 | 40,800 | 589 |
| 2024-10-18 | 579 | 589 | 570 | 576 | 33,200 | 576 |
| 2024-10-17 | 574 | 579 | 558 | 579 | 89,500 | 579 |
| 2024-10-16 | 581 | 581 | 568 | 571 | 53,700 | 571 |
| 2024-10-15 | 569 | 582 | 564 | 582 | 40,100 | 582 |
| 2024-10-11 | 570 | 576 | 568 | 568 | 26,000 | 568 |
| 2024-10-10 | 588 | 590 | 568 | 574 | 53,100 | 574 |
| 2024-10-09 | 573 | 588 | 571 | 584 | 74,500 | 584 |
| 2024-10-08 | 595 | 595 | 574 | 577 | 92,600 | 577 |
| 2024-10-07 | 618 | 619 | 602 | 605 | 129,500 | 605 |
| 2024-10-04 | 607 | 609 | 599 | 608 | 55,700 | 608 |
| 2024-10-03 | 588 | 612 | 585 | 609 | 91,600 | 609 |
| 2024-10-02 | 591 | 591 | 577 | 579 | 61,800 | 579 |
| 2024-10-01 | 585 | 604 | 576 | 600 | 157,600 | 600 |
| 2024-09-30 | 594 | 601 | 580 | 581 | 137,700 | 581 |
| 2024-09-27 | 606 | 612 | 593 | 604 | 74,400 | 604 |
| 2024-09-26 | 613 | 615 | 595 | 605 | 73,400 | 605 |
| 2024-09-25 | 612 | 618 | 603 | 611 | 61,300 | 611 |
| 2024-09-24 | 636 | 638 | 603 | 604 | 104,800 | 604 |
| 2024-09-20 | 613 | 636 | 607 | 632 | 141,000 | 632 |
| 2024-09-19 | 601 | 616 | 601 | 610 | 67,000 | 610 |
| 2024-09-18 | 602 | 605 | 588 | 598 | 78,400 | 598 |
| 2024-09-17 | 609 | 611 | 592 | 608 | 106,600 | 608 |
| 2024-09-13 | 578 | 616 | 578 | 611 | 120,100 | 611 |
| 2024-09-12 | 561 | 583 | 560 | 577 | 71,200 | 577 |
| 2024-09-11 | 578 | 581 | 548 | 554 | 181,600 | 554 |
| 2024-09-10 | 580 | 584 | 576 | 576 | 57,500 | 576 |
| 2024-09-09 | 571 | 590 | 565 | 580 | 154,600 | 580 |
| 2024-09-06 | 607 | 608 | 580 | 590 | 131,500 | 590 |
| 2024-09-05 | 585 | 614 | 578 | 598 | 308,500 | 598 |
| 2024-09-04 | 608 | 618 | 587 | 587 | 502,500 | 587 |
| 2024-09-03 | 686 | 706 | 630 | 635 | 2,247,600 | 635 |
| 2024-09-02 | 676 | 676 | 676 | 676 | 54,900 | 676 |
| 2024-08-30 | 566 | 585 | 563 | 576 | 122,100 | 576 |
| 2024-08-29 | 561 | 577 | 558 | 576 | 82,600 | 576 |
| 2024-08-28 | 566 | 567 | 551 | 567 | 100,500 | 567 |
| 2024-08-27 | 539 | 567 | 538 | 556 | 199,600 | 556 |
| 2024-08-26 | 507 | 540 | 505 | 537 | 96,900 | 537 |
| 2024-08-23 | 505 | 510 | 494 | 510 | 62,800 | 510 |
| 2024-08-22 | 503 | 513 | 497 | 504 | 56,500 | 504 |
| 2024-08-21 | 510 | 520 | 505 | 505 | 39,300 | 505 |
| 2024-08-20 | 502 | 533 | 502 | 517 | 137,300 | 517 |
| 2024-08-19 | 478 | 486 | 475 | 486 | 49,600 | 486 |
| 2024-08-16 | 478 | 479 | 467 | 478 | 70,200 | 478 |
| 2024-08-15 | 463 | 466 | 454 | 463 | 47,100 | 463 |
| 2024-08-14 | 456 | 478 | 452 | 463 | 97,800 | 463 |
| 2024-08-13 | 438 | 470 | 432 | 463 | 120,400 | 463 |
| 2024-08-09 | 425 | 433 | 407 | 417 | 76,800 | 417 |
| 2024-08-08 | 423 | 434 | 414 | 422 | 81,700 | 422 |
| 2024-08-07 | 387 | 440 | 387 | 423 | 160,200 | 423 |
| 2024-08-06 | 378 | 402 | 378 | 394 | 221,100 | 394 |
| 2024-08-05 | 380 | 408 | 375 | 375 | 297,300 | 375 |
| 2024-08-02 | 501 | 502 | 440 | 455 | 351,700 | 455 |
| 2024-08-01 | 550 | 550 | 518 | 521 | 99,100 | 521 |
| 2024-07-31 | 546 | 550 | 536 | 550 | 62,200 | 550 |
| 2024-07-30 | 562 | 564 | 550 | 553 | 32,400 | 553 |
| 2024-07-29 | 554 | 568 | 551 | 564 | 50,600 | 564 |
| 2024-07-26 | 545 | 556 | 545 | 551 | 45,200 | 551 |
| 2024-07-25 | 548 | 554 | 541 | 545 | 73,700 | 545 |
| 2024-07-24 | 561 | 569 | 554 | 564 | 61,500 | 564 |
| 2024-07-23 | 565 | 571 | 561 | 561 | 57,400 | 561 |
| 2024-07-22 | 583 | 586 | 562 | 565 | 108,300 | 565 |
| 2024-07-19 | 590 | 593 | 582 | 593 | 89,900 | 593 |
| 2024-07-18 | 607 | 613 | 594 | 594 | 90,900 | 594 |
| 2024-07-17 | 596 | 615 | 596 | 609 | 146,500 | 609 |
| 2024-07-16 | 604 | 605 | 596 | 596 | 72,200 | 596 |
| 2024-07-12 | 594 | 609 | 589 | 604 | 165,700 | 604 |
| 2024-07-11 | 570 | 590 | 567 | 589 | 102,800 | 589 |
| 2024-07-10 | 573 | 573 | 559 | 565 | 68,400 | 565 |
| 2024-07-09 | 572 | 580 | 567 | 568 | 28,400 | 568 |
| 2024-07-08 | 567 | 578 | 567 | 570 | 26,100 | 570 |
| 2024-07-05 | 577 | 582 | 564 | 566 | 85,300 | 566 |
| 2024-07-04 | 574 | 584 | 572 | 578 | 57,400 | 578 |
| 2024-07-03 | 589 | 589 | 573 | 576 | 77,700 | 576 |
| 2024-07-02 | 588 | 591 | 582 | 589 | 26,700 | 589 |
| 2024-07-01 | 604 | 605 | 589 | 589 | 37,300 | 589 |
| 2024-06-28 | 603 | 607 | 597 | 600 | 48,300 | 600 |
| 2024-06-27 | 583 | 608 | 583 | 600 | 123,400 | 600 |
| 2024-06-26 | 587 | 590 | 573 | 583 | 49,100 | 583 |
| 2024-06-25 | 579 | 588 | 579 | 582 | 26,800 | 582 |
| 2024-06-24 | 581 | 589 | 578 | 579 | 39,000 | 579 |
| 2024-06-21 | 600 | 607 | 582 | 582 | 94,200 | 582 |
| 2024-06-20 | 595 | 610 | 595 | 606 | 103,400 | 606 |
| 2024-06-19 | 589 | 596 | 584 | 595 | 42,300 | 595 |
| 2024-06-18 | 594 | 595 | 578 | 584 | 59,800 | 584 |
| 2024-06-17 | 580 | 597 | 569 | 597 | 72,000 | 597 |
| 2024-06-14 | 563 | 588 | 562 | 578 | 52,800 | 578 |
| 2024-06-13 | 598 | 598 | 570 | 573 | 107,600 | 573 |
| 2024-06-12 | 581 | 604 | 580 | 591 | 234,500 | 591 |
| 2024-06-11 | 569 | 587 | 566 | 580 | 94,400 | 580 |
| 2024-06-10 | 568 | 574 | 555 | 572 | 65,700 | 572 |
| 2024-06-07 | 546 | 576 | 545 | 575 | 85,400 | 575 |
| 2024-06-06 | 565 | 565 | 549 | 549 | 49,000 | 549 |
| 2024-06-05 | 556 | 564 | 553 | 556 | 78,700 | 556 |
| 2024-06-04 | 538 | 560 | 537 | 553 | 105,600 | 553 |
| 2024-06-03 | 534 | 543 | 531 | 538 | 40,900 | 538 |
| 2024-05-31 | 518 | 534 | 517 | 532 | 59,100 | 532 |
| 2024-05-30 | 517 | 522 | 507 | 517 | 70,100 | 517 |
| 2024-05-29 | 538 | 543 | 519 | 519 | 67,800 | 519 |
| 2024-05-28 | 530 | 546 | 530 | 537 | 41,300 | 537 |
| 2024-05-27 | 532 | 533 | 527 | 532 | 53,100 | 532 |
| 2024-05-24 | 530 | 534 | 524 | 534 | 46,000 | 534 |
| 2024-05-23 | 545 | 548 | 530 | 531 | 60,600 | 531 |
| 2024-05-22 | 555 | 555 | 542 | 545 | 30,900 | 545 |
| 2024-05-21 | 561 | 562 | 545 | 550 | 95,300 | 550 |
| 2024-05-20 | 557 | 589 | 551 | 567 | 290,700 | 567 |
| 2024-05-17 | 535 | 554 | 529 | 553 | 97,300 | 553 |
| 2024-05-16 | 541 | 544 | 522 | 527 | 75,500 | 527 |
| 2024-05-15 | 561 | 564 | 533 | 534 | 148,600 | 534 |
| 2024-05-14 | 548 | 566 | 539 | 557 | 113,600 | 557 |
| 2024-05-13 | 542 | 570 | 537 | 548 | 161,400 | 548 |
| 2024-05-10 | 564 | 564 | 542 | 542 | 113,100 | 542 |
| 2024-05-09 | 560 | 568 | 554 | 562 | 66,200 | 562 |
| 2024-05-08 | 558 | 575 | 555 | 563 | 83,000 | 563 |
| 2024-05-07 | 556 | 570 | 553 | 566 | 69,100 | 566 |
| 2024-05-02 | 549 | 558 | 547 | 549 | 60,200 | 549 |
| 2024-05-01 | 548 | 558 | 542 | 547 | 61,400 | 547 |
| 2024-04-30 | 535 | 549 | 535 | 545 | 82,500 | 545 |
| 2024-04-26 | 528 | 535 | 525 | 532 | 63,500 | 532 |
| 2024-04-25 | 542 | 550 | 535 | 537 | 80,200 | 537 |
| 2024-04-24 | 540 | 550 | 533 | 540 | 85,600 | 540 |
| 2024-04-23 | 541 | 543 | 528 | 536 | 80,500 | 536 |
| 2024-04-22 | 527 | 541 | 516 | 541 | 123,900 | 541 |
| 2024-04-19 | 532 | 541 | 513 | 523 | 222,500 | 523 |
| 2024-04-18 | 516 | 544 | 516 | 537 | 164,200 | 537 |
| 2024-04-17 | 531 | 534 | 514 | 522 | 247,300 | 522 |
| 2024-04-16 | 535 | 559 | 530 | 535 | 283,200 | 535 |
| 2024-04-15 | 570 | 591 | 532 | 545 | 1,014,000 | 545 |
| 2024-04-12 | 547 | 560 | 536 | 544 | 129,400 | 544 |
| 2024-04-11 | 541 | 548 | 533 | 545 | 104,400 | 545 |
| 2024-04-10 | 553 | 559 | 541 | 548 | 166,100 | 548 |
| 2024-04-09 | 550 | 575 | 543 | 557 | 299,400 | 557 |
| 2024-04-08 | 543 | 552 | 536 | 542 | 113,900 | 542 |
| 2024-04-05 | 521 | 542 | 515 | 542 | 109,300 | 542 |
| 2024-04-04 | 532 | 540 | 522 | 529 | 159,300 | 529 |
| 2024-04-03 | 508 | 526 | 506 | 514 | 125,500 | 514 |
| 2024-04-02 | 530 | 536 | 515 | 515 | 325,000 | 515 |
| 2024-04-01 | 530 | 539 | 526 | 530 | 78,600 | 530 |
| 2024-03-29 | 533 | 543 | 530 | 530 | 75,600 | 530 |
| 2024-03-28 | 540 | 548 | 527 | 532 | 123,200 | 532 |
| 2024-03-27 | 552 | 560 | 530 | 530 | 248,800 | 530 |
| 2024-03-26 | 519 | 563 | 512 | 558 | 497,100 | 558 |
| 2024-03-25 | 531 | 545 | 522 | 522 | 138,900 | 522 |
| 2024-03-22 | 519 | 532 | 515 | 532 | 131,400 | 532 |
| 2024-03-21 | 521 | 526 | 508 | 524 | 261,200 | 524 |
| 2024-03-19 | 517 | 523 | 509 | 517 | 142,600 | 517 |
| 2024-03-18 | 516 | 530 | 516 | 521 | 173,000 | 521 |
| 2024-03-15 | 527 | 527 | 513 | 517 | 116,400 | 517 |
| 2024-03-14 | 527 | 530 | 522 | 528 | 144,500 | 528 |
| 2024-03-13 | 540 | 555 | 535 | 537 | 160,700 | 537 |
| 2024-03-12 | 516 | 546 | 504 | 546 | 371,700 | 546 |
| 2024-03-11 | 534 | 539 | 514 | 519 | 541,700 | 519 |
| 2024-03-08 | 531 | 557 | 522 | 551 | 381,400 | 551 |
| 2024-03-07 | 547 | 547 | 531 | 536 | 195,400 | 536 |
| 2024-03-06 | 534 | 553 | 531 | 550 | 208,000 | 550 |
| 2024-03-05 | 550 | 555 | 531 | 539 | 288,700 | 539 |
| 2024-03-04 | 549 | 568 | 546 | 558 | 196,900 | 558 |
| 2024-03-01 | 565 | 571 | 552 | 553 | 218,000 | 553 |
| 2024-02-29 | 585 | 587 | 565 | 565 | 351,700 | 565 |
| 2024-02-28 | 599 | 607 | 591 | 591 | 275,400 | 591 |
| 2024-02-27 | 593 | 599 | 587 | 591 | 159,600 | 591 |
| 2024-02-26 | 582 | 599 | 571 | 588 | 394,600 | 588 |
| 2024-02-22 | 610 | 610 | 581 | 581 | 546,500 | 581 |
| 2024-02-21 | 613 | 618 | 604 | 605 | 237,100 | 605 |
| 2024-02-20 | 623 | 635 | 609 | 615 | 404,300 | 615 |
| 2024-02-19 | 615 | 632 | 611 | 627 | 260,100 | 627 |
| 2024-02-16 | 624 | 630 | 601 | 622 | 481,000 | 622 |
| 2024-02-15 | 601 | 656 | 601 | 624 | 884,500 | 624 |
| 2024-02-14 | 613 | 616 | 598 | 605 | 506,200 | 605 |
| 2024-02-13 | 634 | 648 | 617 | 620 | 494,000 | 620 |
| 2024-02-09 | 631 | 636 | 620 | 633 | 485,700 | 633 |
| 2024-02-08 | 662 | 672 | 637 | 639 | 796,700 | 639 |
| 2024-02-07 | 675 | 693 | 651 | 664 | 1,394,900 | 664 |
| 2024-02-06 | 701 | 715 | 663 | 665 | 2,099,400 | 665 |
| 2024-02-05 | 742 | 796 | 704 | 707 | 4,689,300 | 707 |
| 2024-02-02 | 673 | 763 | 672 | 740 | 5,616,900 | 740 |
| 2024-02-01 | 634 | 703 | 625 | 682 | 5,217,000 | 682 |
| 2024-01-31 | 666 | 684 | 632 | 644 | 1,836,700 | 644 |
| 2024-01-30 | 608 | 687 | 594 | 677 | 8,134,900 | 677 |
| 2024-01-29 | 623 | 713 | 622 | 713 | 5,297,800 | 713 |
| 2024-01-26 | 623 | 630 | 609 | 613 | 921,600 | 613 |
| 2024-01-25 | 648 | 650 | 623 | 637 | 1,305,800 | 637 |
| 2024-01-24 | 690 | 690 | 647 | 658 | 1,733,300 | 658 |
| 2024-01-23 | 679 | 697 | 666 | 688 | 1,440,300 | 688 |
| 2024-01-22 | 711 | 715 | 665 | 678 | 1,670,100 | 678 |
| 2024-01-19 | 698 | 727 | 694 | 702 | 1,341,300 | 702 |
| 2024-01-18 | 739 | 753 | 694 | 713 | 2,701,700 | 713 |
| 2024-01-17 | 832 | 852 | 795 | 799 | 3,230,000 | 799 |
| 2024-01-16 | 1,099 | 1,161 | 830 | 937 | 4,449,900 | 937 |
| 2024-01-15 | 1,378 | 1,399 | 1,082 | 1,082 | 361,700 | 1,082 |
| 2024-01-12 | 1,335 | 1,398 | 1,335 | 1,382 | 164,800 | 1,382 |
| 2024-01-11 | 1,348 | 1,348 | 1,308 | 1,335 | 109,600 | 1,335 |
| 2024-01-10 | 1,333 | 1,339 | 1,311 | 1,325 | 47,500 | 1,325 |
| 2024-01-09 | 1,321 | 1,346 | 1,309 | 1,331 | 73,800 | 1,331 |
| 2024-01-05 | 1,350 | 1,360 | 1,308 | 1,311 | 84,400 | 1,311 |
| 2024-01-04 | 1,335 | 1,356 | 1,313 | 1,341 | 68,700 | 1,341 |
分割・併合履歴 ： なし
