4582 シンバイオ製薬(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	246	249	242	247	169,600	247
2023-12-28	238	248	235	246	407,500	246
2023-12-27	228	239	228	236	508,700	236
2023-12-26	230	240	229	229	568,200	229
2023-12-25	232	237	228	230	554,100	230
2023-12-22	237	241	234	235	362,100	235
2023-12-21	242	245	236	236	486,800	236
2023-12-20	248	255	245	245	527,200	245
2023-12-19	250	256	250	253	418,000	253
2023-12-18	252	253	245	249	415,100	249
2023-12-15	244	254	244	252	695,300	252
2023-12-14	257	265	243	246	1,718,900	246
2023-12-13	259	268	249	256	2,275,000	256
2023-12-12	285	322	261	267	9,165,100	267
2023-12-11	234	305	227	301	16,482,100	301
2023-12-08	228	229	223	225	448,800	225
2023-12-07	229	230	226	226	418,300	226
2023-12-06	239	239	231	231	409,800	231
2023-12-05	241	241	235	236	337,300	236
2023-12-04	235	246	235	243	523,200	243
2023-12-01	244	244	236	237	542,300	237
2023-11-30	250	251	244	245	389,800	245
2023-11-29	249	254	248	250	418,800	250
2023-11-28	256	257	247	249	772,300	249
2023-11-27	264	268	256	259	528,200	259
2023-11-24	270	271	262	264	731,700	264
2023-11-22	279	279	271	273	547,900	273
2023-11-21	286	288	277	281	444,100	281
2023-11-20	278	295	278	284	613,800	284
2023-11-17	289	292	276	277	521,500	277
2023-11-16	272	298	272	292	637,800	292
2023-11-15	272	278	265	272	1,072,400	272
2023-11-14	316	318	310	312	183,500	312
2023-11-13	311	317	311	313	105,300	313
2023-11-10	318	319	312	314	228,800	314
2023-11-09	321	325	316	325	160,000	325
2023-11-08	326	330	319	321	205,900	321
2023-11-07	325	328	320	326	197,500	326
2023-11-06	317	332	313	325	599,700	325
2023-11-02	307	315	306	313	284,600	313
2023-11-01	307	308	303	307	168,100	307
2023-10-31	298	307	298	306	233,600	306
2023-10-30	305	311	301	301	232,400	301
2023-10-27	301	313	301	311	203,300	311
2023-10-26	303	307	300	303	151,800	303
2023-10-25	304	311	300	307	227,200	307
2023-10-24	295	306	284	302	675,000	302
2023-10-23	304	312	295	296	393,700	296
2023-10-20	309	310	302	307	289,000	307
2023-10-19	312	319	305	308	320,500	308
2023-10-18	307	317	307	313	318,900	313
2023-10-17	311	315	306	310	440,600	310
2023-10-16	332	333	307	310	821,900	310
2023-10-13	337	341	320	324	696,600	324
2023-10-12	356	356	339	342	496,600	342
2023-10-11	361	362	346	348	439,600	348
2023-10-10	351	363	351	361	269,200	361
2023-10-06	350	362	349	362	239,800	362
2023-10-05	345	353	344	350	216,800	350
2023-10-04	353	355	347	347	362,100	347
2023-10-03	367	367	354	357	415,400	357
2023-10-02	383	383	370	370	177,500	370
2023-09-29	378	384	378	380	130,000	380
2023-09-28	380	383	376	378	211,600	378
2023-09-27	373	381	373	381	162,600	381
2023-09-26	373	376	372	373	102,900	373
2023-09-25	369	376	369	374	117,600	374
2023-09-22	361	371	361	371	138,600	371
2023-09-21	372	375	365	367	331,000	367
2023-09-20	371	375	371	373	155,500	373
2023-09-19	376	379	372	372	261,900	372
2023-09-15	383	383	375	379	222,500	379
2023-09-14	381	385	379	380	130,200	380
2023-09-13	384	386	382	383	107,700	383
2023-09-12	386	389	382	385	156,200	385
2023-09-11	386	391	381	381	190,200	381
2023-09-08	380	385	380	385	169,000	385
2023-09-07	392	393	382	384	288,700	384
2023-09-06	390	395	389	393	197,200	393
2023-09-05	392	400	389	390	378,700	390
2023-09-04	404	404	393	393	370,200	393
2023-09-01	391	408	388	404	414,500	404
2023-08-31	392	394	391	392	109,500	392
2023-08-30	397	398	390	392	198,500	392
2023-08-29	386	397	386	392	244,400	392
2023-08-28	388	390	385	385	169,200	385
2023-08-25	380	388	377	385	156,300	385
2023-08-24	381	388	380	382	165,400	382
2023-08-23	384	386	380	383	193,800	383
2023-08-22	386	391	382	384	166,900	384
2023-08-21	375	389	375	388	188,600	388
2023-08-18	374	386	371	380	248,500	380
2023-08-17	378	381	372	378	262,700	378
2023-08-16	384	386	380	381	245,500	381
2023-08-15	388	392	384	389	232,300	389
2023-08-14	396	399	388	389	232,100	389
2023-08-10	395	403	395	399	297,400	399
2023-08-09	400	404	393	401	295,000	401
2023-08-08	407	409	400	403	178,100	403
2023-08-07	390	406	385	406	269,300	406
2023-08-04	389	396	385	394	537,700	394
2023-08-03	408	408	397	397	525,000	397
2023-08-02	416	419	409	412	224,100	412
2023-08-01	415	422	415	416	139,500	416
2023-07-31	417	422	414	418	189,000	418
2023-07-28	422	422	414	417	334,200	417
2023-07-27	425	428	421	427	217,900	427
2023-07-26	427	432	424	428	169,300	428
2023-07-25	435	435	428	428	210,300	428
2023-07-24	430	437	428	432	209,500	432
2023-07-21	424	431	424	426	168,600	426
2023-07-20	427	430	424	425	153,900	425
2023-07-19	429	431	426	428	113,000	428
2023-07-18	425	429	423	427	93,600	427
2023-07-14	424	429	421	425	229,700	425
2023-07-13	417	424	416	422	178,100	422
2023-07-12	419	422	417	417	131,900	417
2023-07-11	422	427	419	419	190,500	419
2023-07-10	426	429	420	422	185,100	422
2023-07-07	416	426	415	425	156,500	425
2023-07-06	426	429	416	421	347,100	421
2023-07-05	432	434	426	431	264,100	431
2023-07-04	431	437	430	433	160,300	433
2023-07-03	436	442	432	434	200,300	434
2023-06-30	435	439	429	436	201,600	436
2023-06-29	431	437	428	436	244,100	436
2023-06-28	425	434	421	429	273,500	429
2023-06-27	433	435	419	421	617,700	421
2023-06-26	453	457	437	438	715,000	438
2023-06-23	470	471	448	455	583,300	455
2023-06-22	468	483	463	469	918,600	469
2023-06-21	452	476	450	471	1,178,200	471
2023-06-20	445	455	439	452	507,500	452
2023-06-19	442	453	438	446	564,500	446
2023-06-16	437	453	437	439	690,800	439
2023-06-15	459	460	436	436	774,900	436
2023-06-14	450	463	440	459	606,000	459
2023-06-13	443	453	436	445	569,100	445
2023-06-12	418	445	418	445	847,000	445
2023-06-09	427	428	416	420	372,400	420
2023-06-08	432	440	422	426	514,600	426
2023-06-07	425	436	423	431	613,200	431
2023-06-06	421	431	420	423	329,400	423
2023-06-05	415	426	413	421	427,300	421
2023-06-02	416	420	407	414	613,600	414
2023-06-01	425	428	408	423	1,101,800	423
2023-05-31	435	464	428	431	3,121,400	431
2023-05-30	428	433	408	425	3,332,900	425
2023-05-29	377	458	375	408	5,631,300	408
2023-05-26	390	395	376	378	362,100	378
2023-05-25	389	404	382	389	422,100	389
2023-05-24	379	407	376	392	667,300	392
2023-05-23	380	393	377	378	542,200	378
2023-05-22	369	376	368	375	295,700	375
2023-05-19	365	370	361	368	283,100	368
2023-05-18	360	369	360	361	510,700	361
2023-05-17	364	367	356	357	515,500	357
2023-05-16	370	372	362	365	308,800	365
2023-05-15	365	371	361	370	283,500	370
2023-05-12	371	375	365	365	306,900	365
2023-05-11	371	375	367	369	351,900	369
2023-05-10	375	379	366	366	420,700	366
2023-05-09	370	389	370	379	629,100	379
2023-05-08	372	380	369	372	420,500	372
2023-05-02	373	381	365	376	679,600	376
2023-05-01	398	400	374	375	1,213,600	375
2023-04-28	399	413	392	402	1,069,900	402
2023-04-27	418	420	408	412	549,500	412
2023-04-26	420	431	419	422	351,800	422
2023-04-25	425	426	418	423	392,600	423
2023-04-24	428	450	421	425	562,900	425
2023-04-21	431	432	427	430	230,100	430
2023-04-20	429	436	428	434	180,200	434
2023-04-19	434	441	432	432	231,400	432
2023-04-18	433	440	432	438	151,700	438
2023-04-17	441	445	433	437	199,700	437
2023-04-14	440	448	439	441	389,900	441
2023-04-13	431	439	427	437	229,300	437
2023-04-12	434	438	430	435	211,500	435
2023-04-11	431	436	428	429	251,300	429
2023-04-10	425	432	425	425	220,900	425
2023-04-07	438	438	422	426	282,500	426
2023-04-06	435	435	430	432	136,000	432
2023-04-05	437	441	432	434	190,600	434
2023-04-04	441	444	438	442	143,800	442
2023-04-03	435	448	435	441	377,000	441
2023-03-31	444	447	432	432	350,800	432
2023-03-30	438	448	438	441	322,500	441
2023-03-29	438	441	437	438	148,200	438
2023-03-28	442	446	438	442	271,100	442
2023-03-27	431	444	431	437	224,700	437
2023-03-24	430	434	425	434	310,300	434
2023-03-23	428	433	424	431	385,400	431
2023-03-22	434	462	431	434	1,272,100	434
2023-03-20	438	444	429	431	310,700	431
2023-03-17	440	447	437	441	381,200	441
2023-03-16	430	438	423	434	524,700	434
2023-03-15	455	458	440	440	386,500	440
2023-03-14	456	456	440	444	594,800	444
2023-03-13	460	464	457	459	433,800	459
2023-03-10	471	473	465	467	375,700	467
2023-03-09	471	475	469	472	279,500	472
2023-03-08	473	477	471	471	218,700	471
2023-03-07	471	478	470	474	202,600	474
2023-03-06	475	479	470	472	181,400	472
2023-03-03	472	479	472	474	400,100	474
2023-03-02	467	473	465	470	268,900	470
2023-03-01	475	479	465	469	656,600	469
2023-02-28	473	482	467	475	462,900	475
2023-02-27	474	478	467	468	500,800	468
2023-02-24	490	492	470	472	1,540,900	472
2023-02-22	511	511	498	506	602,200	506
2023-02-21	521	527	514	518	593,100	518
2023-02-20	525	534	520	521	654,400	521
2023-02-17	530	570	524	527	2,142,900	527
2023-02-16	497	540	496	538	2,070,700	538
2023-02-15	468	499	461	498	2,617,400	498
2023-02-14	486	489	458	469	2,764,600	469
2023-02-13	496	516	477	479	7,677,200	479
2023-02-10	577	577	577	577	164,000	577
2023-02-09	656	681	643	677	1,517,200	677
2023-02-08	636	654	633	651	824,800	651
2023-02-07	632	638	631	634	271,900	634
2023-02-06	628	637	627	631	301,900	631
2023-02-03	628	630	622	625	314,600	625
2023-02-02	635	637	627	631	515,400	631
2023-02-01	639	645	635	637	375,500	637
2023-01-31	640	640	630	633	336,500	633
2023-01-30	640	645	637	637	352,000	637
2023-01-27	636	638	630	635	320,700	635
2023-01-26	645	648	636	638	241,200	638
2023-01-25	643	646	636	643	333,600	643
2023-01-24	640	648	637	641	460,400	641
2023-01-23	634	638	628	636	302,800	636
2023-01-20	623	633	623	631	296,800	631
2023-01-19	620	629	616	624	303,800	624
2023-01-18	618	631	618	622	294,700	622
2023-01-17	629	632	616	617	385,800	617
2023-01-16	620	649	620	628	701,600	628
2023-01-13	633	635	622	623	474,300	623
2023-01-12	645	647	631	634	332,400	634
2023-01-11	635	645	634	645	437,400	645
2023-01-10	636	643	627	630	344,200	630
2023-01-06	628	642	626	639	334,000	639
2023-01-05	628	638	627	633	291,500	633
2023-01-04	645	647	625	625	426,300	625

分割・併合履歴： [2019-06-26]1株→0.25株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31