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
2024-02-28193202193194512,200194
2024-02-27191195189192541,500192
2024-02-26183191175186763,500186
2024-02-22188189184184395,900184
2024-02-21192192186188516,500188
2024-02-20193196191192354,900192
2024-02-19189195189192400,500192
2024-02-16187195186189707,700189
2024-02-151981991851871,065,200187
2024-02-14202206198198646,500198
2024-02-13206207202206299,300206
2024-02-092102112002051,166,500205
2024-02-08228228220223388,000223
2024-02-07225228224227128,700227
2024-02-06226229225225145,400225
2024-02-05222230221227421,900227
2024-02-02220225219221170,200221
2024-02-01225226219220406,900220
2024-01-31230231224226346,000226
2024-01-30231231227229166,000229
2024-01-29227234225229330,100229
2024-01-26228231226227201,100227
2024-01-25228231226228247,200228
2024-01-24227232227228280,700228
2024-01-23233234224227557,300227
2024-01-22230235224234920,800234
2024-01-192152352142291,980,300229
2024-01-182232372142172,102,300217
2024-01-17228228215215950,300215
2024-01-16227230225227429,600227
2024-01-15230231227227380,300227
2024-01-12235236227231672,700231
2024-01-11238239235235298,700235
2024-01-10243244237239442,700239
2024-01-09242248242242355,100242
2024-01-05251251240240548,500240
2024-01-04248255242252389,600252

分割・併合履歴 : [2019-06-26]1株→0.25株