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 |
---|---|---|---|---|---|---|
2025-02-13 | 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