4592 サンバイオ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,680 | 1,766 | 1,583 | 1,627 | 4,774,300 | 1,627 |
| 2025-04-03 | 1,550 | 1,708 | 1,550 | 1,678 | 3,142,100 | 1,678 |
| 2025-04-02 | 1,644 | 1,659 | 1,567 | 1,637 | 3,256,600 | 1,637 |
| 2025-04-01 | 1,800 | 1,850 | 1,633 | 1,667 | 11,704,500 | 1,667 |
| 2025-03-31 | 1,602 | 1,695 | 1,567 | 1,647 | 3,407,600 | 1,647 |
| 2025-03-28 | 1,623 | 1,781 | 1,622 | 1,655 | 7,918,000 | 1,655 |
| 2025-03-27 | 1,630 | 1,686 | 1,620 | 1,645 | 6,672,400 | 1,645 |
| 2025-03-26 | 1,440 | 1,675 | 1,412 | 1,666 | 10,909,700 | 1,666 |
| 2025-03-25 | 1,335 | 1,416 | 1,312 | 1,410 | 2,886,200 | 1,410 |
| 2025-03-24 | 1,359 | 1,396 | 1,308 | 1,321 | 2,787,100 | 1,321 |
| 2025-03-21 | 1,347 | 1,445 | 1,307 | 1,360 | 4,706,400 | 1,360 |
| 2025-03-19 | 1,278 | 1,416 | 1,269 | 1,301 | 6,402,400 | 1,301 |
| 2025-03-18 | 1,134 | 1,299 | 1,115 | 1,297 | 4,695,800 | 1,297 |
| 2025-03-17 | 1,149 | 1,180 | 1,133 | 1,164 | 1,498,000 | 1,164 |
| 2025-03-14 | 1,114 | 1,167 | 1,095 | 1,153 | 1,584,000 | 1,153 |
| 2025-03-13 | 1,119 | 1,142 | 1,100 | 1,116 | 895,600 | 1,116 |
| 2025-03-12 | 1,088 | 1,130 | 1,079 | 1,104 | 854,900 | 1,104 |
| 2025-03-11 | 1,086 | 1,093 | 1,053 | 1,090 | 996,800 | 1,090 |
| 2025-03-10 | 1,101 | 1,117 | 1,063 | 1,112 | 996,000 | 1,112 |
| 2025-03-07 | 1,075 | 1,112 | 1,066 | 1,103 | 816,000 | 1,103 |
| 2025-03-06 | 1,157 | 1,165 | 1,091 | 1,093 | 1,437,000 | 1,093 |
| 2025-03-05 | 1,133 | 1,166 | 1,113 | 1,133 | 1,148,100 | 1,133 |
| 2025-03-04 | 1,168 | 1,168 | 1,111 | 1,137 | 1,255,900 | 1,137 |
| 2025-03-03 | 1,131 | 1,180 | 1,124 | 1,169 | 1,438,800 | 1,169 |
| 2025-02-28 | 1,156 | 1,198 | 1,114 | 1,121 | 1,886,100 | 1,121 |
| 2025-02-27 | 1,210 | 1,215 | 1,164 | 1,170 | 1,866,700 | 1,170 |
| 2025-02-26 | 1,115 | 1,202 | 1,083 | 1,192 | 2,721,800 | 1,192 |
| 2025-02-25 | 1,127 | 1,161 | 1,102 | 1,119 | 1,483,300 | 1,119 |
| 2025-02-21 | 1,105 | 1,183 | 1,081 | 1,150 | 2,407,700 | 1,150 |
| 2025-02-20 | 1,108 | 1,135 | 1,087 | 1,115 | 1,351,200 | 1,115 |
| 2025-02-19 | 1,133 | 1,208 | 1,113 | 1,124 | 3,961,800 | 1,124 |
| 2025-02-18 | 1,050 | 1,132 | 1,050 | 1,115 | 2,165,100 | 1,115 |
| 2025-02-17 | 1,019 | 1,122 | 1,018 | 1,055 | 3,175,400 | 1,055 |
| 2025-02-14 | 1,028 | 1,065 | 995 | 1,031 | 2,438,900 | 1,031 |
| 2025-02-13 | 1,069 | 1,069 | 1,008 | 1,021 | 3,140,300 | 1,021 |
| 2025-02-12 | 1,270 | 1,300 | 1,019 | 1,025 | 10,840,400 | 1,025 |
| 2025-02-10 | 1,109 | 1,109 | 1,109 | 1,109 | 80,300 | 1,109 |
| 2025-02-07 | 959 | 959 | 959 | 959 | 88,500 | 959 |
| 2025-02-06 | 759 | 818 | 757 | 809 | 923,200 | 809 |
| 2025-02-05 | 742 | 806 | 742 | 767 | 1,394,400 | 767 |
| 2025-02-04 | 754 | 754 | 718 | 742 | 439,800 | 742 |
| 2025-02-03 | 735 | 751 | 716 | 748 | 827,700 | 748 |
| 2025-01-31 | 718 | 726 | 708 | 720 | 225,300 | 720 |
| 2025-01-30 | 732 | 735 | 712 | 715 | 331,300 | 715 |
| 2025-01-29 | 720 | 742 | 715 | 729 | 325,800 | 729 |
| 2025-01-28 | 727 | 735 | 721 | 723 | 287,700 | 723 |
| 2025-01-27 | 707 | 744 | 707 | 731 | 610,600 | 731 |
| 2025-01-24 | 696 | 710 | 696 | 699 | 326,000 | 699 |
| 2025-01-23 | 704 | 705 | 692 | 696 | 236,800 | 696 |
| 2025-01-22 | 691 | 707 | 691 | 701 | 263,600 | 701 |
| 2025-01-21 | 698 | 707 | 690 | 691 | 298,900 | 691 |
| 2025-01-20 | 675 | 701 | 675 | 691 | 307,400 | 691 |
| 2025-01-17 | 685 | 686 | 661 | 675 | 572,300 | 675 |
| 2025-01-16 | 698 | 710 | 688 | 688 | 976,700 | 688 |
| 2025-01-15 | 753 | 756 | 687 | 705 | 1,175,400 | 705 |
| 2025-01-14 | 761 | 766 | 750 | 756 | 333,900 | 756 |
| 2025-01-10 | 782 | 782 | 766 | 770 | 232,600 | 770 |
| 2025-01-09 | 770 | 776 | 756 | 774 | 366,100 | 774 |
| 2025-01-08 | 760 | 788 | 753 | 770 | 765,400 | 770 |
| 2025-01-07 | 753 | 755 | 738 | 751 | 294,900 | 751 |
| 2025-01-06 | 750 | 774 | 746 | 754 | 540,600 | 754 |
分割・併合履歴 ： なし