4263 サスメド(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 531 | 535 | 475 | 493 | 242,900 | 493 |
| 2025-04-03 | 555 | 563 | 547 | 548 | 112,600 | 548 |
| 2025-04-02 | 580 | 580 | 573 | 575 | 31,900 | 575 |
| 2025-04-01 | 587 | 592 | 579 | 580 | 19,700 | 580 |
| 2025-03-31 | 593 | 593 | 573 | 590 | 116,700 | 590 |
| 2025-03-28 | 595 | 606 | 595 | 603 | 31,700 | 603 |
| 2025-03-27 | 591 | 598 | 585 | 595 | 63,600 | 595 |
| 2025-03-26 | 587 | 601 | 587 | 596 | 25,200 | 596 |
| 2025-03-25 | 586 | 592 | 581 | 586 | 45,400 | 586 |
| 2025-03-24 | 592 | 595 | 585 | 586 | 33,200 | 586 |
| 2025-03-21 | 600 | 607 | 588 | 592 | 58,900 | 592 |
| 2025-03-19 | 616 | 617 | 601 | 601 | 32,800 | 601 |
| 2025-03-18 | 619 | 619 | 609 | 616 | 21,200 | 616 |
| 2025-03-17 | 615 | 624 | 612 | 619 | 31,900 | 619 |
| 2025-03-14 | 595 | 619 | 594 | 612 | 57,300 | 612 |
| 2025-03-13 | 620 | 622 | 598 | 601 | 44,700 | 601 |
| 2025-03-12 | 595 | 615 | 595 | 613 | 44,400 | 613 |
| 2025-03-11 | 597 | 619 | 593 | 602 | 98,200 | 602 |
| 2025-03-10 | 595 | 604 | 594 | 603 | 39,000 | 603 |
| 2025-03-07 | 595 | 603 | 590 | 598 | 38,600 | 598 |
| 2025-03-06 | 589 | 600 | 587 | 600 | 28,700 | 600 |
| 2025-03-05 | 577 | 589 | 574 | 589 | 36,800 | 589 |
| 2025-03-04 | 578 | 586 | 566 | 577 | 122,800 | 577 |
| 2025-03-03 | 593 | 597 | 577 | 588 | 82,000 | 588 |
| 2025-02-28 | 585 | 590 | 573 | 583 | 136,500 | 583 |
| 2025-02-27 | 603 | 603 | 589 | 595 | 56,800 | 595 |
| 2025-02-26 | 592 | 601 | 582 | 598 | 78,100 | 598 |
| 2025-02-25 | 603 | 611 | 586 | 593 | 99,300 | 593 |
| 2025-02-21 | 623 | 625 | 603 | 606 | 153,600 | 606 |
| 2025-02-20 | 650 | 662 | 618 | 623 | 144,300 | 623 |
| 2025-02-19 | 644 | 658 | 632 | 655 | 74,900 | 655 |
| 2025-02-18 | 619 | 688 | 617 | 654 | 361,700 | 654 |
| 2025-02-17 | 630 | 636 | 619 | 623 | 70,400 | 623 |
| 2025-02-14 | 651 | 655 | 628 | 630 | 127,100 | 630 |
| 2025-02-13 | 636 | 665 | 623 | 665 | 104,900 | 665 |
| 2025-02-12 | 626 | 631 | 619 | 629 | 129,600 | 629 |
| 2025-02-10 | 657 | 657 | 621 | 627 | 147,900 | 627 |
| 2025-02-07 | 666 | 666 | 651 | 655 | 106,800 | 655 |
| 2025-02-06 | 679 | 679 | 664 | 670 | 109,500 | 670 |
| 2025-02-05 | 679 | 688 | 672 | 679 | 96,600 | 679 |
| 2025-02-04 | 670 | 675 | 661 | 671 | 108,200 | 671 |
| 2025-02-03 | 673 | 683 | 669 | 679 | 64,800 | 679 |
| 2025-01-31 | 679 | 682 | 665 | 671 | 117,600 | 671 |
| 2025-01-30 | 684 | 695 | 677 | 680 | 106,300 | 680 |
| 2025-01-29 | 678 | 690 | 673 | 689 | 221,200 | 689 |
| 2025-01-28 | 660 | 670 | 655 | 670 | 124,400 | 670 |
| 2025-01-27 | 649 | 668 | 648 | 660 | 165,300 | 660 |
| 2025-01-24 | 641 | 648 | 633 | 641 | 179,200 | 641 |
| 2025-01-23 | 641 | 642 | 624 | 628 | 128,500 | 628 |
| 2025-01-22 | 638 | 648 | 625 | 641 | 72,400 | 641 |
| 2025-01-21 | 641 | 644 | 624 | 629 | 138,500 | 629 |
| 2025-01-20 | 632 | 652 | 623 | 651 | 128,500 | 651 |
| 2025-01-17 | 636 | 636 | 626 | 629 | 47,400 | 629 |
| 2025-01-16 | 640 | 649 | 626 | 631 | 112,200 | 631 |
| 2025-01-15 | 632 | 640 | 630 | 639 | 75,500 | 639 |
| 2025-01-14 | 647 | 650 | 625 | 633 | 98,200 | 633 |
| 2025-01-10 | 625 | 661 | 625 | 652 | 91,100 | 652 |
| 2025-01-09 | 639 | 641 | 630 | 631 | 61,400 | 631 |
| 2025-01-08 | 625 | 658 | 622 | 649 | 269,900 | 649 |
| 2025-01-07 | 602 | 626 | 601 | 625 | 68,700 | 625 |
| 2025-01-06 | 606 | 610 | 600 | 605 | 63,400 | 605 |
分割・併合履歴 ： なし