4592 サンバイオ(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 724 | 740 | 716 | 718 | 781,000 | 718 |
| 2024-12-25 | 753 | 753 | 730 | 732 | 643,400 | 732 |
| 2024-12-24 | 750 | 763 | 743 | 743 | 834,000 | 743 |
| 2024-12-23 | 749 | 768 | 745 | 757 | 762,200 | 757 |
| 2024-12-20 | 735 | 775 | 734 | 757 | 975,000 | 757 |
| 2024-12-19 | 769 | 787 | 761 | 761 | 1,341,700 | 761 |
| 2024-12-18 | 820 | 832 | 801 | 801 | 1,330,100 | 801 |
| 2024-12-17 | 889 | 891 | 825 | 850 | 1,665,800 | 850 |
| 2024-12-16 | 905 | 910 | 882 | 903 | 451,400 | 903 |
| 2024-12-13 | 910 | 911 | 891 | 905 | 510,600 | 905 |
| 2024-12-12 | 898 | 908 | 895 | 900 | 270,900 | 900 |
| 2024-12-11 | 906 | 906 | 890 | 903 | 260,700 | 903 |
| 2024-12-10 | 895 | 912 | 890 | 906 | 358,700 | 906 |
| 2024-12-09 | 910 | 913 | 895 | 896 | 422,200 | 896 |
| 2024-12-06 | 898 | 900 | 880 | 896 | 455,400 | 896 |
| 2024-12-05 | 904 | 910 | 898 | 902 | 256,300 | 902 |
| 2024-12-04 | 900 | 910 | 893 | 901 | 354,300 | 901 |
| 2024-12-03 | 965 | 969 | 891 | 910 | 1,655,200 | 910 |
| 2024-12-02 | 968 | 970 | 954 | 956 | 282,900 | 956 |
| 2024-11-29 | 967 | 982 | 942 | 968 | 466,700 | 968 |
| 2024-11-28 | 974 | 1,000 | 959 | 967 | 418,600 | 967 |
| 2024-11-27 | 1,000 | 1,005 | 975 | 976 | 468,800 | 976 |
| 2024-11-26 | 991 | 1,008 | 965 | 996 | 597,100 | 996 |
| 2024-11-25 | 980 | 984 | 958 | 979 | 509,600 | 979 |
| 2024-11-22 | 959 | 965 | 940 | 965 | 643,900 | 965 |
| 2024-11-21 | 962 | 997 | 949 | 967 | 798,500 | 967 |
| 2024-11-20 | 960 | 982 | 942 | 951 | 850,000 | 951 |
| 2024-11-19 | 895 | 990 | 887 | 962 | 1,724,200 | 962 |
| 2024-11-18 | 851 | 919 | 850 | 890 | 3,284,800 | 890 |
| 2024-11-15 | 1,035 | 1,035 | 1,009 | 1,022 | 581,900 | 1,022 |
| 2024-11-14 | 1,035 | 1,058 | 1,023 | 1,037 | 483,100 | 1,037 |
| 2024-11-13 | 1,091 | 1,109 | 1,051 | 1,053 | 492,300 | 1,053 |
| 2024-11-12 | 1,088 | 1,130 | 1,088 | 1,097 | 886,900 | 1,097 |
| 2024-11-11 | 1,070 | 1,088 | 1,055 | 1,087 | 401,600 | 1,087 |
| 2024-11-08 | 1,031 | 1,098 | 1,031 | 1,078 | 814,200 | 1,078 |
| 2024-11-07 | 1,042 | 1,067 | 1,026 | 1,031 | 592,400 | 1,031 |
| 2024-11-06 | 1,025 | 1,055 | 1,022 | 1,039 | 422,100 | 1,039 |
| 2024-11-05 | 1,006 | 1,049 | 991 | 1,036 | 660,800 | 1,036 |
| 2024-11-01 | 1,001 | 1,025 | 995 | 1,013 | 699,000 | 1,013 |
| 2024-10-31 | 1,089 | 1,094 | 1,001 | 1,010 | 1,766,500 | 1,010 |
| 2024-10-30 | 1,015 | 1,019 | 1,001 | 1,005 | 355,500 | 1,005 |
| 2024-10-29 | 1,024 | 1,035 | 1,006 | 1,006 | 338,800 | 1,006 |
| 2024-10-28 | 996 | 1,020 | 991 | 1,016 | 604,200 | 1,016 |
| 2024-10-25 | 982 | 1,012 | 982 | 997 | 569,800 | 997 |
| 2024-10-24 | 1,009 | 1,018 | 986 | 994 | 787,100 | 994 |
| 2024-10-23 | 1,042 | 1,056 | 1,013 | 1,025 | 535,600 | 1,025 |
| 2024-10-22 | 1,041 | 1,049 | 1,013 | 1,022 | 446,900 | 1,022 |
| 2024-10-21 | 1,044 | 1,075 | 1,037 | 1,040 | 643,600 | 1,040 |
| 2024-10-18 | 1,031 | 1,036 | 1,020 | 1,035 | 424,300 | 1,035 |
| 2024-10-17 | 1,040 | 1,058 | 1,029 | 1,029 | 556,500 | 1,029 |
| 2024-10-16 | 1,040 | 1,058 | 1,024 | 1,046 | 556,200 | 1,046 |
| 2024-10-15 | 1,055 | 1,083 | 1,051 | 1,057 | 642,700 | 1,057 |
| 2024-10-11 | 1,114 | 1,120 | 1,066 | 1,069 | 1,079,100 | 1,069 |
| 2024-10-10 | 1,112 | 1,150 | 1,095 | 1,131 | 1,167,800 | 1,131 |
| 2024-10-09 | 1,159 | 1,186 | 1,097 | 1,110 | 1,585,100 | 1,110 |
| 2024-10-08 | 1,193 | 1,194 | 1,145 | 1,158 | 946,100 | 1,158 |
| 2024-10-07 | 1,204 | 1,210 | 1,169 | 1,193 | 1,019,800 | 1,193 |
| 2024-10-04 | 1,220 | 1,228 | 1,178 | 1,186 | 1,310,500 | 1,186 |
| 2024-10-03 | 1,316 | 1,320 | 1,220 | 1,220 | 2,727,400 | 1,220 |
| 2024-10-02 | 1,279 | 1,351 | 1,270 | 1,279 | 4,797,700 | 1,279 |
| 2024-10-01 | 1,155 | 1,363 | 1,153 | 1,315 | 5,800,600 | 1,315 |
| 2024-09-30 | 1,180 | 1,218 | 1,150 | 1,153 | 1,746,700 | 1,153 |
| 2024-09-27 | 1,206 | 1,247 | 1,175 | 1,182 | 2,026,800 | 1,182 |
| 2024-09-26 | 1,243 | 1,290 | 1,175 | 1,182 | 5,177,300 | 1,182 |
| 2024-09-25 | 1,245 | 1,385 | 1,212 | 1,362 | 11,443,500 | 1,362 |
| 2024-09-24 | 1,340 | 1,341 | 1,183 | 1,238 | 6,909,500 | 1,238 |
| 2024-09-20 | 1,133 | 1,319 | 1,099 | 1,295 | 11,772,900 | 1,295 |
| 2024-09-19 | 992 | 1,096 | 988 | 1,082 | 4,549,300 | 1,082 |
| 2024-09-18 | 922 | 980 | 915 | 962 | 1,211,000 | 962 |
| 2024-09-17 | 980 | 980 | 921 | 940 | 828,800 | 940 |
| 2024-09-13 | 978 | 981 | 944 | 962 | 582,000 | 962 |
| 2024-09-12 | 949 | 977 | 923 | 969 | 925,100 | 969 |
| 2024-09-11 | 950 | 952 | 905 | 920 | 1,198,000 | 920 |
| 2024-09-10 | 957 | 965 | 940 | 957 | 568,700 | 957 |
| 2024-09-09 | 893 | 963 | 882 | 952 | 1,019,600 | 952 |
| 2024-09-06 | 1,018 | 1,036 | 932 | 938 | 3,784,500 | 938 |
| 2024-09-05 | 981 | 993 | 967 | 971 | 660,500 | 971 |
| 2024-09-04 | 973 | 1,003 | 971 | 980 | 1,279,700 | 980 |
| 2024-09-03 | 1,000 | 1,003 | 984 | 996 | 748,400 | 996 |
| 2024-09-02 | 1,029 | 1,045 | 989 | 996 | 1,641,700 | 996 |
| 2024-08-30 | 992 | 1,051 | 973 | 1,046 | 1,591,600 | 1,046 |
| 2024-08-29 | 989 | 1,012 | 975 | 995 | 630,100 | 995 |
| 2024-08-28 | 1,004 | 1,007 | 985 | 990 | 985,500 | 990 |
| 2024-08-27 | 1,037 | 1,037 | 1,003 | 1,011 | 682,300 | 1,011 |
| 2024-08-26 | 1,017 | 1,040 | 995 | 1,039 | 1,035,200 | 1,039 |
| 2024-08-23 | 1,000 | 1,023 | 992 | 1,011 | 992,500 | 1,011 |
| 2024-08-22 | 1,018 | 1,029 | 992 | 997 | 1,308,500 | 997 |
| 2024-08-21 | 1,074 | 1,086 | 1,022 | 1,023 | 1,765,400 | 1,023 |
| 2024-08-20 | 1,031 | 1,100 | 1,020 | 1,096 | 1,703,100 | 1,096 |
| 2024-08-19 | 1,015 | 1,130 | 1,010 | 1,023 | 3,247,100 | 1,023 |
| 2024-08-16 | 1,041 | 1,049 | 997 | 1,001 | 1,177,200 | 1,001 |
| 2024-08-15 | 991 | 1,047 | 983 | 1,040 | 1,344,500 | 1,040 |
| 2024-08-14 | 1,006 | 1,012 | 982 | 991 | 823,200 | 991 |
| 2024-08-13 | 975 | 1,016 | 952 | 1,009 | 1,116,500 | 1,009 |
| 2024-08-09 | 1,000 | 1,012 | 945 | 975 | 1,462,700 | 975 |
| 2024-08-08 | 1,001 | 1,061 | 988 | 1,001 | 1,400,900 | 1,001 |
| 2024-08-07 | 980 | 1,054 | 969 | 1,013 | 2,474,000 | 1,013 |
| 2024-08-06 | 922 | 975 | 902 | 975 | 2,449,600 | 975 |
| 2024-08-05 | 943 | 973 | 805 | 825 | 3,346,000 | 825 |
| 2024-08-02 | 1,020 | 1,096 | 988 | 1,018 | 3,421,500 | 1,018 |
| 2024-08-01 | 1,086 | 1,220 | 1,072 | 1,110 | 8,629,100 | 1,110 |
| 2024-07-31 | 978 | 1,116 | 960 | 1,116 | 7,602,200 | 1,116 |
| 2024-07-30 | 961 | 1,020 | 933 | 966 | 1,872,700 | 966 |
| 2024-07-29 | 1,217 | 1,225 | 966 | 976 | 6,965,200 | 976 |
| 2024-07-26 | 1,041 | 1,041 | 1,041 | 1,041 | 110,000 | 1,041 |
| 2024-07-25 | 904 | 920 | 866 | 891 | 1,572,600 | 891 |
| 2024-07-24 | 974 | 998 | 932 | 932 | 1,135,700 | 932 |
| 2024-07-23 | 1,006 | 1,035 | 930 | 989 | 2,229,300 | 989 |
| 2024-07-22 | 1,032 | 1,057 | 1,012 | 1,019 | 1,179,900 | 1,019 |
| 2024-07-19 | 1,130 | 1,152 | 1,047 | 1,061 | 1,657,600 | 1,061 |
| 2024-07-18 | 1,112 | 1,170 | 1,105 | 1,137 | 1,690,300 | 1,137 |
| 2024-07-17 | 1,116 | 1,164 | 1,105 | 1,137 | 2,067,900 | 1,137 |
| 2024-07-16 | 1,046 | 1,120 | 1,038 | 1,118 | 1,396,700 | 1,118 |
| 2024-07-12 | 1,122 | 1,124 | 1,043 | 1,052 | 1,657,400 | 1,052 |
| 2024-07-11 | 1,094 | 1,147 | 1,066 | 1,098 | 3,572,000 | 1,098 |
| 2024-07-10 | 1,029 | 1,099 | 1,022 | 1,088 | 3,291,000 | 1,088 |
| 2024-07-09 | 1,012 | 1,064 | 1,005 | 1,014 | 2,174,400 | 1,014 |
| 2024-07-08 | 980 | 1,054 | 978 | 1,028 | 3,183,900 | 1,028 |
| 2024-07-05 | 1,133 | 1,137 | 991 | 1,001 | 5,559,900 | 1,001 |
| 2024-07-04 | 1,043 | 1,140 | 1,033 | 1,080 | 6,235,400 | 1,080 |
| 2024-07-03 | 1,100 | 1,141 | 1,016 | 1,032 | 4,128,200 | 1,032 |
| 2024-07-02 | 1,138 | 1,156 | 1,000 | 1,054 | 8,125,200 | 1,054 |
| 2024-07-01 | 1,258 | 1,368 | 1,218 | 1,218 | 9,267,400 | 1,218 |
| 2024-06-28 | 1,400 | 1,489 | 1,274 | 1,318 | 25,009,900 | 1,318 |
| 2024-06-27 | 1,248 | 1,398 | 1,104 | 1,398 | 12,834,400 | 1,398 |
| 2024-06-26 | 1,098 | 1,098 | 1,098 | 1,098 | 316,700 | 1,098 |
| 2024-06-25 | 843 | 948 | 831 | 948 | 7,970,500 | 948 |
| 2024-06-24 | 688 | 798 | 687 | 798 | 12,206,700 | 798 |
| 2024-06-21 | 758 | 821 | 698 | 698 | 16,945,800 | 698 |
| 2024-06-20 | 848 | 848 | 848 | 848 | 275,500 | 848 |
| 2024-06-19 | 1,035 | 1,123 | 941 | 998 | 13,065,700 | 998 |
| 2024-06-18 | 1,120 | 1,273 | 979 | 1,007 | 27,868,600 | 1,007 |
| 2024-06-17 | 950 | 1,210 | 937 | 1,150 | 31,981,800 | 1,150 |
| 2024-06-14 | 775 | 775 | 775 | 775 | 200,300 | 775 |
| 2024-06-13 | 675 | 675 | 675 | 675 | 257,100 | 675 |
| 2024-06-12 | 489 | 575 | 487 | 575 | 873,200 | 575 |
| 2024-06-11 | 489 | 510 | 481 | 495 | 650,200 | 495 |
| 2024-06-10 | 484 | 490 | 477 | 481 | 404,300 | 481 |
| 2024-06-07 | 475 | 492 | 475 | 489 | 351,400 | 489 |
| 2024-06-06 | 481 | 484 | 468 | 473 | 333,700 | 473 |
| 2024-06-05 | 491 | 491 | 472 | 476 | 572,400 | 476 |
| 2024-06-04 | 499 | 506 | 491 | 494 | 383,100 | 494 |
| 2024-06-03 | 505 | 513 | 499 | 499 | 478,700 | 499 |
| 2024-05-31 | 500 | 518 | 500 | 506 | 2,176,700 | 506 |
| 2024-05-30 | 488 | 502 | 486 | 500 | 459,900 | 500 |
| 2024-05-29 | 487 | 510 | 477 | 499 | 767,200 | 499 |
| 2024-05-28 | 476 | 520 | 476 | 495 | 1,376,100 | 495 |
| 2024-05-27 | 480 | 490 | 470 | 476 | 552,600 | 476 |
| 2024-05-24 | 477 | 478 | 460 | 468 | 430,800 | 468 |
| 2024-05-23 | 477 | 510 | 464 | 477 | 1,679,800 | 477 |
| 2024-05-22 | 455 | 488 | 454 | 477 | 962,200 | 477 |
| 2024-05-21 | 457 | 469 | 455 | 455 | 399,400 | 455 |
| 2024-05-20 | 440 | 466 | 438 | 463 | 826,400 | 463 |
| 2024-05-17 | 435 | 465 | 427 | 461 | 1,268,000 | 461 |
| 2024-05-16 | 432 | 438 | 425 | 430 | 371,600 | 430 |
| 2024-05-15 | 430 | 440 | 425 | 429 | 630,500 | 429 |
| 2024-05-14 | 421 | 439 | 421 | 431 | 421,000 | 431 |
| 2024-05-13 | 423 | 428 | 417 | 419 | 275,400 | 419 |
| 2024-05-10 | 421 | 429 | 421 | 428 | 261,000 | 428 |
| 2024-05-09 | 423 | 424 | 417 | 420 | 236,400 | 420 |
| 2024-05-08 | 428 | 438 | 423 | 423 | 380,100 | 423 |
| 2024-05-07 | 430 | 438 | 425 | 428 | 262,900 | 428 |
| 2024-05-02 | 422 | 436 | 420 | 430 | 475,100 | 430 |
| 2024-05-01 | 415 | 423 | 411 | 420 | 376,100 | 420 |
| 2024-04-30 | 419 | 428 | 415 | 415 | 314,900 | 415 |
| 2024-04-26 | 414 | 422 | 414 | 419 | 238,800 | 419 |
| 2024-04-25 | 424 | 429 | 413 | 413 | 360,200 | 413 |
| 2024-04-24 | 417 | 425 | 416 | 422 | 493,100 | 422 |
| 2024-04-23 | 417 | 425 | 416 | 417 | 248,600 | 417 |
| 2024-04-22 | 427 | 429 | 412 | 419 | 424,000 | 419 |
| 2024-04-19 | 431 | 432 | 417 | 423 | 583,100 | 423 |
| 2024-04-18 | 424 | 436 | 421 | 432 | 458,400 | 432 |
| 2024-04-17 | 408 | 431 | 402 | 426 | 883,400 | 426 |
| 2024-04-16 | 413 | 418 | 408 | 411 | 460,100 | 411 |
| 2024-04-15 | 420 | 424 | 414 | 416 | 289,800 | 416 |
| 2024-04-12 | 422 | 429 | 414 | 421 | 407,000 | 421 |
| 2024-04-11 | 419 | 424 | 412 | 423 | 480,900 | 423 |
| 2024-04-10 | 426 | 432 | 418 | 424 | 823,900 | 424 |
| 2024-04-09 | 408 | 424 | 400 | 424 | 1,177,500 | 424 |
| 2024-04-08 | 396 | 404 | 390 | 400 | 600,400 | 400 |
| 2024-04-05 | 382 | 403 | 380 | 397 | 1,008,900 | 397 |
| 2024-04-04 | 393 | 399 | 387 | 390 | 1,082,900 | 390 |
| 2024-04-03 | 420 | 423 | 392 | 392 | 2,828,300 | 392 |
| 2024-04-02 | 433 | 438 | 425 | 427 | 952,700 | 427 |
| 2024-04-01 | 453 | 458 | 430 | 439 | 1,881,400 | 439 |
| 2024-03-29 | 420 | 446 | 417 | 445 | 1,830,100 | 445 |
| 2024-03-28 | 450 | 451 | 417 | 421 | 3,745,100 | 421 |
| 2024-03-27 | 482 | 497 | 459 | 466 | 4,779,500 | 466 |
| 2024-03-26 | 510 | 510 | 510 | 510 | 409,300 | 510 |
| 2024-03-25 | 630 | 667 | 607 | 610 | 3,748,300 | 610 |
| 2024-03-22 | 612 | 612 | 567 | 581 | 2,018,600 | 581 |
| 2024-03-21 | 620 | 621 | 590 | 608 | 2,095,000 | 608 |
| 2024-03-19 | 665 | 668 | 590 | 590 | 5,455,400 | 590 |
| 2024-03-18 | 636 | 740 | 611 | 740 | 1,257,700 | 740 |
| 2024-03-15 | 643 | 648 | 628 | 640 | 857,700 | 640 |
| 2024-03-14 | 671 | 677 | 641 | 647 | 1,416,400 | 647 |
| 2024-03-13 | 714 | 715 | 680 | 681 | 1,205,600 | 681 |
| 2024-03-12 | 717 | 725 | 692 | 719 | 809,700 | 719 |
| 2024-03-11 | 733 | 755 | 720 | 729 | 908,600 | 729 |
| 2024-03-08 | 765 | 778 | 745 | 745 | 853,800 | 745 |
| 2024-03-07 | 795 | 815 | 773 | 776 | 1,096,600 | 776 |
| 2024-03-06 | 750 | 809 | 740 | 787 | 1,428,200 | 787 |
| 2024-03-05 | 761 | 770 | 742 | 756 | 1,082,500 | 756 |
| 2024-03-04 | 769 | 806 | 769 | 775 | 1,582,100 | 775 |
| 2024-03-01 | 759 | 781 | 742 | 770 | 2,211,100 | 770 |
| 2024-02-29 | 901 | 903 | 785 | 804 | 4,456,500 | 804 |
| 2024-02-28 | 852 | 910 | 823 | 903 | 4,607,900 | 903 |
| 2024-02-27 | 750 | 825 | 726 | 822 | 5,075,700 | 822 |
| 2024-02-26 | 702 | 752 | 698 | 752 | 2,789,600 | 752 |
| 2024-02-22 | 662 | 666 | 640 | 652 | 498,700 | 652 |
| 2024-02-21 | 676 | 684 | 650 | 654 | 728,200 | 654 |
| 2024-02-20 | 669 | 684 | 659 | 679 | 996,700 | 679 |
| 2024-02-19 | 660 | 697 | 631 | 671 | 2,455,900 | 671 |
| 2024-02-16 | 657 | 665 | 634 | 658 | 1,135,300 | 658 |
| 2024-02-15 | 678 | 682 | 644 | 653 | 1,154,900 | 653 |
| 2024-02-14 | 670 | 702 | 655 | 659 | 2,009,000 | 659 |
| 2024-02-13 | 635 | 687 | 627 | 680 | 2,131,500 | 680 |
| 2024-02-09 | 586 | 645 | 581 | 631 | 1,363,000 | 631 |
| 2024-02-08 | 622 | 628 | 600 | 604 | 1,075,400 | 604 |
| 2024-02-07 | 681 | 683 | 612 | 632 | 2,470,800 | 632 |
| 2024-02-06 | 565 | 661 | 558 | 641 | 3,201,200 | 641 |
| 2024-02-05 | 559 | 580 | 548 | 568 | 990,500 | 568 |
| 2024-02-02 | 549 | 568 | 545 | 551 | 487,800 | 551 |
| 2024-02-01 | 559 | 562 | 543 | 549 | 653,400 | 549 |
| 2024-01-31 | 555 | 570 | 551 | 566 | 597,300 | 566 |
| 2024-01-30 | 540 | 572 | 529 | 562 | 1,252,900 | 562 |
| 2024-01-29 | 561 | 577 | 538 | 542 | 1,995,800 | 542 |
| 2024-01-26 | 561 | 583 | 535 | 571 | 4,424,900 | 571 |
| 2024-01-25 | 495 | 528 | 487 | 521 | 1,132,600 | 521 |
| 2024-01-24 | 506 | 516 | 488 | 496 | 1,558,700 | 496 |
| 2024-01-23 | 521 | 539 | 504 | 505 | 2,960,800 | 505 |
| 2024-01-22 | 631 | 645 | 531 | 531 | 1,024,600 | 531 |
| 2024-01-19 | 609 | 636 | 605 | 631 | 674,400 | 631 |
| 2024-01-18 | 615 | 619 | 600 | 605 | 834,100 | 605 |
| 2024-01-17 | 650 | 650 | 617 | 622 | 1,071,700 | 622 |
| 2024-01-16 | 650 | 659 | 642 | 653 | 698,800 | 653 |
| 2024-01-15 | 686 | 688 | 640 | 650 | 1,727,200 | 650 |
| 2024-01-12 | 703 | 708 | 683 | 685 | 850,800 | 685 |
| 2024-01-11 | 702 | 715 | 692 | 708 | 765,900 | 708 |
| 2024-01-10 | 707 | 724 | 695 | 705 | 937,800 | 705 |
| 2024-01-09 | 752 | 753 | 707 | 714 | 1,655,700 | 714 |
| 2024-01-05 | 777 | 779 | 742 | 750 | 2,205,000 | 750 |
| 2024-01-04 | 732 | 771 | 709 | 771 | 2,901,300 | 771 |
分割・併合履歴 ： なし