4582 シンバイオ製薬(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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 178 | 183 | 177 | 179 | 132,800 | 179 |
| 2024-04-17 | 178 | 180 | 176 | 179 | 147,600 | 179 |
| 2024-04-16 | 179 | 181 | 177 | 178 | 155,300 | 178 |
| 2024-04-15 | 181 | 181 | 179 | 180 | 147,200 | 180 |
| 2024-04-12 | 183 | 184 | 182 | 182 | 63,700 | 182 |
| 2024-04-11 | 182 | 185 | 181 | 184 | 124,200 | 184 |
| 2024-04-10 | 182 | 189 | 182 | 184 | 141,900 | 184 |
| 2024-04-09 | 182 | 186 | 182 | 186 | 104,700 | 186 |
| 2024-04-08 | 188 | 189 | 181 | 181 | 211,400 | 181 |
| 2024-04-05 | 180 | 183 | 179 | 183 | 107,700 | 183 |
| 2024-04-04 | 182 | 183 | 179 | 183 | 119,900 | 183 |
| 2024-04-03 | 177 | 184 | 175 | 181 | 292,000 | 181 |
| 2024-04-02 | 183 | 183 | 177 | 177 | 381,900 | 177 |
| 2024-04-01 | 185 | 187 | 182 | 183 | 236,300 | 183 |
| 2024-03-29 | 184 | 187 | 183 | 185 | 212,300 | 185 |
| 2024-03-28 | 186 | 189 | 183 | 185 | 257,100 | 185 |
| 2024-03-27 | 191 | 191 | 186 | 186 | 370,700 | 186 |
| 2024-03-26 | 190 | 192 | 188 | 189 | 294,000 | 189 |
| 2024-03-25 | 194 | 202 | 190 | 192 | 594,800 | 192 |
| 2024-03-22 | 193 | 193 | 188 | 189 | 289,400 | 189 |
| 2024-03-21 | 196 | 197 | 192 | 193 | 314,500 | 193 |
| 2024-03-19 | 205 | 206 | 194 | 195 | 355,100 | 195 |
| 2024-03-18 | 197 | 200 | 196 | 200 | 217,700 | 200 |
| 2024-03-15 | 195 | 198 | 193 | 196 | 169,200 | 196 |
| 2024-03-14 | 200 | 200 | 195 | 198 | 127,400 | 198 |
| 2024-03-13 | 199 | 203 | 196 | 200 | 160,600 | 200 |
| 2024-03-12 | 196 | 201 | 191 | 201 | 259,500 | 201 |
| 2024-03-11 | 200 | 201 | 192 | 196 | 517,100 | 196 |
| 2024-03-08 | 203 | 208 | 201 | 202 | 379,500 | 202 |
| 2024-03-07 | 205 | 211 | 204 | 206 | 356,400 | 206 |
| 2024-03-06 | 199 | 209 | 197 | 205 | 560,700 | 205 |
| 2024-03-05 | 197 | 201 | 194 | 199 | 232,300 | 199 |
| 2024-03-04 | 195 | 203 | 193 | 198 | 348,800 | 198 |
| 2024-03-01 | 197 | 198 | 192 | 193 | 255,900 | 193 |
| 2024-02-29 | 193 | 198 | 190 | 197 | 352,900 | 197 |
| 2024-02-28 | 193 | 202 | 193 | 194 | 512,200 | 194 |
| 2024-02-27 | 191 | 195 | 189 | 192 | 541,500 | 192 |
| 2024-02-26 | 183 | 191 | 175 | 186 | 763,500 | 186 |
| 2024-02-22 | 188 | 189 | 184 | 184 | 395,900 | 184 |
| 2024-02-21 | 192 | 192 | 186 | 188 | 516,500 | 188 |
| 2024-02-20 | 193 | 196 | 191 | 192 | 354,900 | 192 |
| 2024-02-19 | 189 | 195 | 189 | 192 | 400,500 | 192 |
| 2024-02-16 | 187 | 195 | 186 | 189 | 707,700 | 189 |
| 2024-02-15 | 198 | 199 | 185 | 187 | 1,065,200 | 187 |
| 2024-02-14 | 202 | 206 | 198 | 198 | 646,500 | 198 |
| 2024-02-13 | 206 | 207 | 202 | 206 | 299,300 | 206 |
| 2024-02-09 | 210 | 211 | 200 | 205 | 1,166,500 | 205 |
| 2024-02-08 | 228 | 228 | 220 | 223 | 388,000 | 223 |
| 2024-02-07 | 225 | 228 | 224 | 227 | 128,700 | 227 |
| 2024-02-06 | 226 | 229 | 225 | 225 | 145,400 | 225 |
| 2024-02-05 | 222 | 230 | 221 | 227 | 421,900 | 227 |
| 2024-02-02 | 220 | 225 | 219 | 221 | 170,200 | 221 |
| 2024-02-01 | 225 | 226 | 219 | 220 | 406,900 | 220 |
| 2024-01-31 | 230 | 231 | 224 | 226 | 346,000 | 226 |
| 2024-01-30 | 231 | 231 | 227 | 229 | 166,000 | 229 |
| 2024-01-29 | 227 | 234 | 225 | 229 | 330,100 | 229 |
| 2024-01-26 | 228 | 231 | 226 | 227 | 201,100 | 227 |
| 2024-01-25 | 228 | 231 | 226 | 228 | 247,200 | 228 |
| 2024-01-24 | 227 | 232 | 227 | 228 | 280,700 | 228 |
| 2024-01-23 | 233 | 234 | 224 | 227 | 557,300 | 227 |
| 2024-01-22 | 230 | 235 | 224 | 234 | 920,800 | 234 |
| 2024-01-19 | 215 | 235 | 214 | 229 | 1,980,300 | 229 |
| 2024-01-18 | 223 | 237 | 214 | 217 | 2,102,300 | 217 |
| 2024-01-17 | 228 | 228 | 215 | 215 | 950,300 | 215 |
| 2024-01-16 | 227 | 230 | 225 | 227 | 429,600 | 227 |
| 2024-01-15 | 230 | 231 | 227 | 227 | 380,300 | 227 |
| 2024-01-12 | 235 | 236 | 227 | 231 | 672,700 | 231 |
| 2024-01-11 | 238 | 239 | 235 | 235 | 298,700 | 235 |
| 2024-01-10 | 243 | 244 | 237 | 239 | 442,700 | 239 |
| 2024-01-09 | 242 | 248 | 242 | 242 | 355,100 | 242 |
| 2024-01-05 | 251 | 251 | 240 | 240 | 548,500 | 240 |
| 2024-01-04 | 248 | 255 | 242 | 252 | 389,600 | 252 |
分割・併合履歴 ： [2019-06-26]1株→0.25株
