4582 シンバイオ製薬(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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 139 | 141 | 132 | 137 | 476,300 | 137 |
| 2025-04-08 | 133 | 145 | 133 | 143 | 640,100 | 143 |
| 2025-04-07 | 130 | 139 | 126 | 126 | 1,264,700 | 126 |
| 2025-04-04 | 158 | 159 | 146 | 152 | 978,100 | 152 |
| 2025-04-03 | 159 | 163 | 158 | 160 | 309,400 | 160 |
| 2025-04-02 | 163 | 165 | 161 | 164 | 183,900 | 164 |
| 2025-04-01 | 166 | 168 | 163 | 163 | 212,300 | 163 |
| 2025-03-31 | 168 | 168 | 164 | 165 | 250,100 | 165 |
| 2025-03-28 | 171 | 172 | 168 | 170 | 157,600 | 170 |
| 2025-03-27 | 169 | 171 | 169 | 170 | 138,800 | 170 |
| 2025-03-26 | 173 | 173 | 168 | 170 | 468,900 | 170 |
| 2025-03-25 | 175 | 176 | 172 | 174 | 191,200 | 174 |
| 2025-03-24 | 174 | 176 | 173 | 175 | 172,300 | 175 |
| 2025-03-21 | 172 | 174 | 171 | 173 | 85,900 | 173 |
| 2025-03-19 | 172 | 174 | 171 | 173 | 118,200 | 173 |
| 2025-03-18 | 173 | 174 | 172 | 172 | 192,300 | 172 |
| 2025-03-17 | 173 | 173 | 170 | 173 | 243,200 | 173 |
| 2025-03-14 | 173 | 175 | 171 | 172 | 247,200 | 172 |
| 2025-03-13 | 175 | 175 | 172 | 172 | 177,000 | 172 |
| 2025-03-12 | 174 | 179 | 173 | 175 | 308,400 | 175 |
| 2025-03-11 | 171 | 174 | 171 | 173 | 374,100 | 173 |
| 2025-03-10 | 173 | 176 | 171 | 173 | 192,400 | 173 |
| 2025-03-07 | 175 | 175 | 172 | 172 | 199,100 | 172 |
| 2025-03-06 | 177 | 178 | 174 | 176 | 130,900 | 176 |
| 2025-03-05 | 173 | 179 | 173 | 175 | 200,700 | 175 |
| 2025-03-04 | 175 | 176 | 173 | 175 | 167,100 | 175 |
| 2025-03-03 | 177 | 177 | 175 | 176 | 108,800 | 176 |
| 2025-02-28 | 176 | 179 | 174 | 175 | 261,100 | 175 |
| 2025-02-27 | 177 | 180 | 177 | 180 | 234,100 | 180 |
| 2025-02-26 | 177 | 180 | 175 | 177 | 389,200 | 177 |
| 2025-02-25 | 178 | 180 | 176 | 179 | 418,100 | 179 |
| 2025-02-21 | 180 | 182 | 179 | 181 | 263,300 | 181 |
| 2025-02-20 | 185 | 189 | 181 | 181 | 461,000 | 181 |
| 2025-02-19 | 181 | 185 | 181 | 185 | 240,100 | 185 |
| 2025-02-18 | 181 | 185 | 178 | 184 | 494,400 | 184 |
| 2025-02-17 | 186 | 186 | 178 | 179 | 859,300 | 179 |
| 2025-02-14 | 187 | 192 | 185 | 186 | 352,200 | 186 |
| 2025-02-13 | 185 | 190 | 181 | 188 | 381,400 | 188 |
| 2025-02-12 | 183 | 190 | 181 | 185 | 409,500 | 185 |
| 2025-02-10 | 181 | 183 | 181 | 182 | 309,000 | 182 |
| 2025-02-07 | 182 | 185 | 179 | 183 | 451,300 | 183 |
| 2025-02-06 | 190 | 195 | 182 | 184 | 992,800 | 184 |
| 2025-02-05 | 182 | 187 | 182 | 185 | 200,400 | 185 |
| 2025-02-04 | 184 | 186 | 182 | 182 | 165,100 | 182 |
| 2025-02-03 | 188 | 188 | 183 | 183 | 179,600 | 183 |
| 2025-01-31 | 184 | 188 | 182 | 188 | 204,500 | 188 |
| 2025-01-30 | 187 | 187 | 183 | 184 | 264,300 | 184 |
| 2025-01-29 | 188 | 190 | 185 | 185 | 362,100 | 185 |
| 2025-01-28 | 185 | 190 | 184 | 190 | 240,400 | 190 |
| 2025-01-27 | 190 | 191 | 185 | 187 | 286,600 | 187 |
| 2025-01-24 | 183 | 190 | 182 | 190 | 244,200 | 190 |
| 2025-01-23 | 190 | 191 | 184 | 184 | 256,000 | 184 |
| 2025-01-22 | 188 | 191 | 188 | 189 | 216,900 | 189 |
| 2025-01-21 | 188 | 191 | 187 | 187 | 243,300 | 187 |
| 2025-01-20 | 192 | 192 | 188 | 190 | 291,700 | 190 |
| 2025-01-17 | 190 | 195 | 190 | 190 | 390,400 | 190 |
| 2025-01-16 | 195 | 195 | 191 | 192 | 452,400 | 192 |
| 2025-01-15 | 201 | 207 | 195 | 195 | 409,400 | 195 |
| 2025-01-14 | 203 | 205 | 200 | 200 | 241,400 | 200 |
| 2025-01-10 | 207 | 209 | 201 | 203 | 291,000 | 203 |
| 2025-01-09 | 210 | 215 | 205 | 208 | 377,300 | 208 |
| 2025-01-08 | 203 | 213 | 202 | 209 | 447,500 | 209 |
| 2025-01-07 | 203 | 204 | 199 | 203 | 173,800 | 203 |
| 2025-01-06 | 198 | 204 | 198 | 201 | 285,600 | 201 |
分割・併合履歴 ： [2019-06-26]1株→0.25株