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 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 256 | 259 | 255 | 257 | 334,200 | 257 |
| 2024-10-02 | 254 | 257 | 250 | 253 | 308,000 | 253 |
| 2024-10-01 | 249 | 260 | 248 | 258 | 560,100 | 258 |
| 2024-09-30 | 246 | 253 | 244 | 244 | 686,900 | 244 |
| 2024-09-27 | 251 | 258 | 251 | 257 | 408,000 | 257 |
| 2024-09-26 | 256 | 260 | 251 | 252 | 479,600 | 252 |
| 2024-09-25 | 257 | 260 | 254 | 258 | 610,900 | 258 |
| 2024-09-24 | 255 | 266 | 250 | 265 | 680,300 | 265 |
| 2024-09-20 | 250 | 257 | 245 | 252 | 776,700 | 252 |
| 2024-09-19 | 244 | 249 | 242 | 248 | 563,000 | 248 |
| 2024-09-18 | 239 | 244 | 239 | 242 | 317,000 | 242 |
| 2024-09-17 | 241 | 242 | 234 | 237 | 340,900 | 237 |
| 2024-09-13 | 246 | 246 | 238 | 241 | 313,900 | 241 |
| 2024-09-12 | 242 | 247 | 241 | 245 | 444,200 | 245 |
| 2024-09-11 | 246 | 249 | 236 | 238 | 691,700 | 238 |
| 2024-09-10 | 246 | 250 | 245 | 247 | 342,200 | 247 |
| 2024-09-09 | 239 | 246 | 235 | 244 | 562,800 | 244 |
| 2024-09-06 | 252 | 256 | 246 | 249 | 653,300 | 249 |
| 2024-09-05 | 250 | 258 | 249 | 255 | 661,300 | 255 |
| 2024-09-04 | 252 | 256 | 246 | 253 | 1,268,200 | 253 |
| 2024-09-03 | 266 | 272 | 262 | 266 | 699,800 | 266 |
| 2024-09-02 | 274 | 274 | 266 | 266 | 842,600 | 266 |
| 2024-08-30 | 271 | 273 | 266 | 267 | 1,173,500 | 267 |
| 2024-08-29 | 276 | 282 | 273 | 273 | 806,000 | 273 |
| 2024-08-28 | 289 | 289 | 276 | 280 | 1,041,600 | 280 |
| 2024-08-27 | 299 | 300 | 286 | 286 | 1,608,500 | 286 |
| 2024-08-26 | 293 | 307 | 287 | 304 | 3,237,200 | 304 |
| 2024-08-23 | 289 | 293 | 279 | 287 | 2,580,800 | 287 |
| 2024-08-22 | 297 | 309 | 286 | 287 | 3,019,600 | 287 |
| 2024-08-21 | 320 | 329 | 299 | 299 | 6,063,400 | 299 |
| 2024-08-20 | 322 | 327 | 289 | 312 | 18,235,500 | 312 |
| 2024-08-19 | 248 | 320 | 246 | 320 | 20,844,500 | 320 |
| 2024-08-16 | 246 | 248 | 236 | 240 | 1,697,500 | 240 |
| 2024-08-15 | 248 | 267 | 232 | 238 | 4,633,400 | 238 |
| 2024-08-14 | 242 | 277 | 242 | 246 | 6,591,800 | 246 |
| 2024-08-13 | 239 | 250 | 235 | 242 | 978,100 | 242 |
| 2024-08-09 | 243 | 250 | 234 | 237 | 826,600 | 237 |
| 2024-08-08 | 244 | 263 | 244 | 246 | 1,345,800 | 246 |
| 2024-08-07 | 230 | 259 | 229 | 246 | 3,027,600 | 246 |
| 2024-08-06 | 220 | 273 | 220 | 238 | 5,660,800 | 238 |
| 2024-08-05 | 231 | 238 | 203 | 212 | 2,773,600 | 212 |
| 2024-08-02 | 252 | 260 | 247 | 247 | 2,339,400 | 247 |
| 2024-08-01 | 275 | 278 | 268 | 270 | 1,322,400 | 270 |
| 2024-07-31 | 289 | 289 | 275 | 276 | 1,618,900 | 276 |
| 2024-07-30 | 283 | 295 | 280 | 294 | 2,156,600 | 294 |
| 2024-07-29 | 311 | 325 | 279 | 285 | 5,778,600 | 285 |
| 2024-07-26 | 273 | 328 | 273 | 303 | 14,332,900 | 303 |
| 2024-07-25 | 287 | 294 | 273 | 278 | 4,348,900 | 278 |
| 2024-07-24 | 321 | 340 | 302 | 303 | 8,409,700 | 303 |
| 2024-07-23 | 320 | 381 | 318 | 335 | 39,769,500 | 335 |
| 2024-07-22 | 348 | 358 | 310 | 317 | 10,788,400 | 317 |
| 2024-07-19 | 402 | 475 | 370 | 370 | 29,515,600 | 370 |
| 2024-07-18 | 470 | 470 | 405 | 450 | 31,456,100 | 450 |
| 2024-07-17 | 390 | 390 | 390 | 390 | 565,900 | 390 |
| 2024-07-16 | 259 | 310 | 253 | 310 | 19,090,000 | 310 |
| 2024-07-12 | 189 | 238 | 184 | 230 | 19,430,400 | 230 |
| 2024-07-11 | 170 | 188 | 170 | 188 | 1,791,200 | 188 |
| 2024-07-10 | 176 | 176 | 169 | 169 | 514,900 | 169 |
| 2024-07-09 | 176 | 184 | 175 | 176 | 420,400 | 176 |
| 2024-07-08 | 183 | 185 | 176 | 176 | 591,500 | 176 |
| 2024-07-05 | 172 | 183 | 170 | 181 | 1,019,200 | 181 |
| 2024-07-04 | 176 | 178 | 169 | 174 | 1,271,200 | 174 |
| 2024-07-03 | 164 | 186 | 163 | 178 | 5,700,700 | 178 |
| 2024-07-02 | 162 | 163 | 160 | 162 | 330,900 | 162 |
| 2024-07-01 | 166 | 166 | 160 | 162 | 728,300 | 162 |
| 2024-06-28 | 172 | 172 | 165 | 165 | 673,100 | 165 |
| 2024-06-27 | 163 | 171 | 163 | 168 | 661,200 | 168 |
| 2024-06-26 | 163 | 168 | 162 | 166 | 807,500 | 166 |
| 2024-06-25 | 160 | 163 | 159 | 163 | 490,700 | 163 |
| 2024-06-24 | 165 | 173 | 159 | 160 | 1,829,700 | 160 |
| 2024-06-21 | 162 | 165 | 159 | 161 | 290,800 | 161 |
| 2024-06-20 | 158 | 163 | 158 | 160 | 311,800 | 160 |
| 2024-06-19 | 163 | 163 | 158 | 158 | 575,200 | 158 |
| 2024-06-18 | 163 | 167 | 161 | 162 | 750,900 | 162 |
| 2024-06-17 | 167 | 170 | 163 | 163 | 1,158,100 | 163 |
| 2024-06-14 | 175 | 178 | 170 | 171 | 1,340,900 | 171 |
| 2024-06-13 | 192 | 193 | 174 | 180 | 3,291,400 | 180 |
| 2024-06-12 | 204 | 210 | 186 | 187 | 7,853,000 | 187 |
| 2024-06-11 | 161 | 212 | 161 | 212 | 16,951,600 | 212 |
| 2024-06-10 | 154 | 163 | 153 | 162 | 435,200 | 162 |
| 2024-06-07 | 151 | 155 | 150 | 155 | 121,400 | 155 |
| 2024-06-06 | 155 | 155 | 150 | 150 | 176,200 | 150 |
| 2024-06-05 | 154 | 156 | 153 | 155 | 79,300 | 155 |
| 2024-06-04 | 151 | 156 | 151 | 156 | 229,400 | 156 |
| 2024-06-03 | 154 | 155 | 152 | 154 | 97,400 | 154 |
| 2024-05-31 | 154 | 155 | 152 | 154 | 185,300 | 154 |
| 2024-05-30 | 147 | 150 | 147 | 150 | 172,600 | 150 |
| 2024-05-29 | 152 | 154 | 148 | 148 | 151,800 | 148 |
| 2024-05-28 | 147 | 157 | 147 | 155 | 333,700 | 155 |
| 2024-05-27 | 151 | 151 | 146 | 149 | 206,800 | 149 |
| 2024-05-24 | 149 | 151 | 148 | 150 | 200,900 | 150 |
| 2024-05-23 | 153 | 154 | 150 | 152 | 276,400 | 152 |
| 2024-05-22 | 158 | 158 | 153 | 154 | 231,800 | 154 |
| 2024-05-21 | 163 | 163 | 157 | 157 | 266,500 | 157 |
| 2024-05-20 | 159 | 167 | 159 | 165 | 365,100 | 165 |
| 2024-05-17 | 157 | 159 | 156 | 159 | 154,300 | 159 |
| 2024-05-16 | 162 | 162 | 155 | 156 | 395,700 | 156 |
| 2024-05-15 | 165 | 165 | 161 | 163 | 151,500 | 163 |
| 2024-05-14 | 162 | 165 | 161 | 165 | 208,300 | 165 |
| 2024-05-13 | 166 | 166 | 162 | 162 | 206,600 | 162 |
| 2024-05-10 | 161 | 165 | 161 | 165 | 194,000 | 165 |
| 2024-05-09 | 165 | 165 | 158 | 160 | 351,300 | 160 |
| 2024-05-08 | 160 | 166 | 157 | 163 | 663,500 | 163 |
| 2024-05-07 | 171 | 173 | 170 | 170 | 262,400 | 170 |
| 2024-05-02 | 173 | 173 | 170 | 172 | 187,200 | 172 |
| 2024-05-01 | 173 | 174 | 172 | 174 | 134,900 | 174 |
| 2024-04-30 | 176 | 176 | 172 | 174 | 238,300 | 174 |
| 2024-04-26 | 176 | 177 | 173 | 175 | 164,600 | 175 |
| 2024-04-25 | 178 | 179 | 176 | 178 | 117,600 | 178 |
| 2024-04-24 | 180 | 181 | 178 | 180 | 163,400 | 180 |
| 2024-04-23 | 176 | 181 | 176 | 180 | 108,100 | 180 |
| 2024-04-22 | 175 | 179 | 173 | 179 | 219,100 | 179 |
| 2024-04-19 | 179 | 181 | 173 | 174 | 392,700 | 174 |
| 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
