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
2024-06-20158163158160311,800160
2024-06-19163163158158575,200158
2024-06-18163167161162750,900162
2024-06-171671701631631,158,100163
2024-06-141751781701711,340,900171
2024-06-131921931741803,291,400180
2024-06-122042101861877,853,000187
2024-06-1116121216121216,951,600212
2024-06-10154163153162435,200162
2024-06-07151155150155121,400155
2024-06-06155155150150176,200150
2024-06-0515415615315579,300155
2024-06-04151156151156229,400156
2024-06-0315415515215497,400154
2024-05-31154155152154185,300154
2024-05-30147150147150172,600150
2024-05-29152154148148151,800148
2024-05-28147157147155333,700155
2024-05-27151151146149206,800149
2024-05-24149151148150200,900150
2024-05-23153154150152276,400152
2024-05-22158158153154231,800154
2024-05-21163163157157266,500157
2024-05-20159167159165365,100165
2024-05-17157159156159154,300159
2024-05-16162162155156395,700156
2024-05-15165165161163151,500163
2024-05-14162165161165208,300165
2024-05-13166166162162206,600162
2024-05-10161165161165194,000165
2024-05-09165165158160351,300160
2024-05-08160166157163663,500163
2024-05-07171173170170262,400170
2024-05-02173173170172187,200172
2024-05-01173174172174134,900174
2024-04-30176176172174238,300174
2024-04-26176177173175164,600175
2024-04-25178179176178117,600178
2024-04-24180181178180163,400180
2024-04-23176181176180108,100180
2024-04-22175179173179219,100179
2024-04-19179181173174392,700174
2024-04-18178183177179132,800179
2024-04-17178180176179147,600179
2024-04-16179181177178155,300178
2024-04-15181181179180147,200180
2024-04-1218318418218263,700182
2024-04-11182185181184124,200184
2024-04-10182189182184141,900184
2024-04-09182186182186104,700186
2024-04-08188189181181211,400181
2024-04-05180183179183107,700183
2024-04-04182183179183119,900183
2024-04-03177184175181292,000181
2024-04-02183183177177381,900177
2024-04-01185187182183236,300183
2024-03-29184187183185212,300185
2024-03-28186189183185257,100185
2024-03-27191191186186370,700186
2024-03-26190192188189294,000189
2024-03-25194202190192594,800192
2024-03-22193193188189289,400189
2024-03-21196197192193314,500193
2024-03-19205206194195355,100195
2024-03-18197200196200217,700200
2024-03-15195198193196169,200196
2024-03-14200200195198127,400198
2024-03-13199203196200160,600200
2024-03-12196201191201259,500201
2024-03-11200201192196517,100196
2024-03-08203208201202379,500202
2024-03-07205211204206356,400206
2024-03-06199209197205560,700205
2024-03-05197201194199232,300199
2024-03-04195203193198348,800198
2024-03-01197198192193255,900193
2024-02-29193198190197352,900197
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