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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
