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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 2,323 | 2,364 | 2,315 | 2,317 | 858,600 | 2,317 |
| 2025-08-28 | 2,300 | 2,336 | 2,264 | 2,323 | 942,700 | 2,323 |
| 2025-08-27 | 2,390 | 2,390 | 2,305 | 2,322 | 1,165,800 | 2,322 |
| 2025-08-26 | 2,420 | 2,431 | 2,378 | 2,396 | 1,170,100 | 2,396 |
| 2025-08-25 | 2,550 | 2,580 | 2,382 | 2,396 | 2,297,200 | 2,396 |
| 2025-08-22 | 2,508 | 2,590 | 2,508 | 2,530 | 1,351,500 | 2,530 |
| 2025-08-21 | 2,550 | 2,578 | 2,494 | 2,506 | 1,178,800 | 2,506 |
| 2025-08-20 | 2,595 | 2,619 | 2,557 | 2,575 | 1,334,500 | 2,575 |
| 2025-08-19 | 2,646 | 2,676 | 2,576 | 2,606 | 1,938,900 | 2,606 |
| 2025-08-18 | 2,671 | 2,737 | 2,644 | 2,660 | 2,187,300 | 2,660 |
| 2025-08-15 | 2,720 | 2,790 | 2,666 | 2,695 | 3,354,500 | 2,695 |
| 2025-08-14 | 2,727 | 2,780 | 2,669 | 2,721 | 2,095,200 | 2,721 |
| 2025-08-13 | 2,645 | 2,824 | 2,612 | 2,755 | 3,773,700 | 2,755 |
| 2025-08-12 | 2,748 | 2,849 | 2,642 | 2,647 | 4,209,400 | 2,647 |
| 2025-08-08 | 2,643 | 2,755 | 2,603 | 2,727 | 4,447,800 | 2,727 |
| 2025-08-07 | 2,467 | 2,708 | 2,427 | 2,651 | 6,397,100 | 2,651 |
| 2025-08-06 | 2,518 | 2,538 | 2,432 | 2,445 | 2,375,300 | 2,445 |
| 2025-08-05 | 2,350 | 2,500 | 2,346 | 2,495 | 2,912,100 | 2,495 |
| 2025-08-04 | 2,300 | 2,378 | 2,267 | 2,335 | 1,675,800 | 2,335 |
| 2025-08-01 | 2,286 | 2,406 | 2,275 | 2,360 | 2,582,400 | 2,360 |
| 2025-07-31 | 2,267 | 2,352 | 2,242 | 2,315 | 2,407,300 | 2,315 |
| 2025-07-30 | 2,307 | 2,310 | 2,195 | 2,252 | 2,201,700 | 2,252 |
| 2025-07-29 | 2,269 | 2,364 | 2,245 | 2,306 | 3,383,400 | 2,306 |
| 2025-07-28 | 2,341 | 2,356 | 2,220 | 2,225 | 3,288,000 | 2,225 |
| 2025-07-25 | 2,330 | 2,386 | 2,271 | 2,368 | 3,819,900 | 2,368 |
| 2025-07-24 | 2,214 | 2,340 | 2,183 | 2,307 | 3,394,600 | 2,307 |
| 2025-07-23 | 2,105 | 2,229 | 2,104 | 2,164 | 1,975,800 | 2,164 |
| 2025-07-22 | 2,148 | 2,215 | 2,102 | 2,102 | 1,873,400 | 2,102 |
| 2025-07-18 | 2,135 | 2,184 | 2,092 | 2,113 | 1,236,600 | 2,113 |
| 2025-07-17 | 2,082 | 2,162 | 2,082 | 2,133 | 1,552,600 | 2,133 |
| 2025-07-16 | 2,128 | 2,129 | 2,064 | 2,081 | 1,794,600 | 2,081 |
| 2025-07-15 | 2,185 | 2,333 | 2,125 | 2,136 | 3,411,500 | 2,136 |
| 2025-07-14 | 2,176 | 2,196 | 2,106 | 2,167 | 1,445,700 | 2,167 |
| 2025-07-11 | 2,210 | 2,359 | 2,143 | 2,166 | 4,370,800 | 2,166 |
| 2025-07-10 | 2,086 | 2,280 | 2,075 | 2,215 | 6,209,500 | 2,215 |
| 2025-07-09 | 2,070 | 2,133 | 2,051 | 2,079 | 1,855,600 | 2,079 |
| 2025-07-08 | 2,129 | 2,153 | 2,040 | 2,059 | 1,856,600 | 2,059 |
| 2025-07-07 | 2,164 | 2,267 | 2,110 | 2,119 | 2,502,700 | 2,119 |
| 2025-07-04 | 2,180 | 2,214 | 2,126 | 2,171 | 2,138,400 | 2,171 |
| 2025-07-03 | 2,233 | 2,277 | 2,156 | 2,161 | 2,301,700 | 2,161 |
| 2025-07-02 | 2,242 | 2,282 | 2,166 | 2,174 | 2,884,500 | 2,174 |
| 2025-07-01 | 2,362 | 2,418 | 2,318 | 2,332 | 3,429,100 | 2,332 |
| 2025-06-30 | 2,181 | 2,463 | 2,174 | 2,409 | 9,672,700 | 2,409 |
| 2025-06-27 | 2,131 | 2,255 | 1,995 | 2,161 | 12,190,700 | 2,161 |
| 2025-06-26 | 2,431 | 2,497 | 2,381 | 2,381 | 4,440,600 | 2,381 |
| 2025-06-25 | 2,757 | 2,954 | 2,682 | 2,881 | 4,609,100 | 2,881 |
| 2025-06-24 | 2,794 | 2,806 | 2,671 | 2,743 | 2,797,800 | 2,743 |
| 2025-06-23 | 2,665 | 2,902 | 2,641 | 2,820 | 4,353,900 | 2,820 |
| 2025-06-20 | 2,721 | 2,865 | 2,653 | 2,741 | 6,178,800 | 2,741 |
| 2025-06-19 | 2,880 | 2,948 | 2,573 | 2,621 | 6,115,700 | 2,621 |
| 2025-06-18 | 2,850 | 2,971 | 2,802 | 2,897 | 4,305,400 | 2,897 |
| 2025-06-17 | 3,220 | 3,300 | 2,952 | 2,955 | 3,775,900 | 2,955 |
| 2025-06-16 | 3,380 | 3,445 | 3,105 | 3,220 | 3,727,100 | 3,220 |
| 2025-06-13 | 3,620 | 3,630 | 3,450 | 3,450 | 2,134,300 | 3,450 |
| 2025-06-12 | 3,650 | 3,725 | 3,530 | 3,555 | 1,988,400 | 3,555 |
| 2025-06-11 | 3,680 | 3,800 | 3,625 | 3,680 | 3,243,000 | 3,680 |
| 2025-06-10 | 3,485 | 3,720 | 3,460 | 3,700 | 3,979,700 | 3,700 |
| 2025-06-09 | 3,315 | 3,480 | 3,265 | 3,420 | 2,179,600 | 3,420 |
| 2025-06-06 | 3,515 | 3,595 | 3,350 | 3,380 | 2,283,700 | 3,380 |
| 2025-06-05 | 3,650 | 3,660 | 3,445 | 3,520 | 4,089,600 | 3,520 |
| 2025-06-04 | 3,370 | 3,805 | 3,340 | 3,660 | 9,996,200 | 3,660 |
| 2025-06-03 | 3,290 | 3,380 | 3,155 | 3,370 | 3,732,800 | 3,370 |
| 2025-06-02 | 2,901 | 3,275 | 2,850 | 3,220 | 6,287,900 | 3,220 |
| 2025-05-30 | 3,520 | 3,935 | 2,951 | 3,015 | 17,837,800 | 3,015 |
| 2025-05-29 | 3,390 | 3,430 | 3,300 | 3,415 | 2,321,500 | 3,415 |
| 2025-05-28 | 3,205 | 3,405 | 3,190 | 3,375 | 2,981,000 | 3,375 |
| 2025-05-27 | 3,320 | 3,335 | 3,120 | 3,220 | 2,292,100 | 3,220 |
| 2025-05-26 | 3,215 | 3,345 | 3,160 | 3,270 | 3,071,500 | 3,270 |
| 2025-05-23 | 3,275 | 3,315 | 3,115 | 3,165 | 2,449,500 | 3,165 |
| 2025-05-22 | 3,335 | 3,420 | 3,160 | 3,280 | 2,952,700 | 3,280 |
| 2025-05-21 | 3,480 | 3,495 | 3,230 | 3,310 | 5,614,900 | 3,310 |
| 2025-05-20 | 3,000 | 3,490 | 2,980 | 3,475 | 10,624,700 | 3,475 |
| 2025-05-19 | 2,644 | 2,990 | 2,636 | 2,989 | 8,319,900 | 2,989 |
| 2025-05-16 | 2,800 | 2,828 | 2,672 | 2,673 | 5,431,500 | 2,673 |
| 2025-05-15 | 2,697 | 2,799 | 2,633 | 2,786 | 5,930,700 | 2,786 |
| 2025-05-14 | 2,719 | 2,756 | 2,630 | 2,670 | 6,025,400 | 2,670 |
| 2025-05-13 | 2,438 | 2,705 | 2,397 | 2,701 | 10,065,700 | 2,701 |
| 2025-05-12 | 2,500 | 2,549 | 2,340 | 2,409 | 5,819,700 | 2,409 |
| 2025-05-09 | 2,280 | 2,490 | 2,273 | 2,468 | 7,477,600 | 2,468 |
| 2025-05-08 | 2,316 | 2,340 | 2,242 | 2,292 | 3,484,400 | 2,292 |
| 2025-05-07 | 2,349 | 2,482 | 2,303 | 2,317 | 7,329,500 | 2,317 |
| 2025-05-02 | 2,315 | 2,438 | 2,269 | 2,299 | 9,260,600 | 2,299 |
| 2025-05-01 | 2,000 | 2,350 | 2,000 | 2,322 | 9,770,100 | 2,322 |
| 2025-04-30 | 2,045 | 2,095 | 1,973 | 1,997 | 3,406,300 | 1,997 |
| 2025-04-28 | 2,080 | 2,091 | 1,982 | 2,017 | 3,657,300 | 2,017 |
| 2025-04-25 | 1,935 | 2,089 | 1,894 | 2,072 | 5,930,300 | 2,072 |
| 2025-04-24 | 1,988 | 2,039 | 1,874 | 1,898 | 7,020,400 | 1,898 |
| 2025-04-23 | 2,286 | 2,313 | 2,085 | 2,088 | 7,990,200 | 2,088 |
| 2025-04-22 | 2,228 | 2,327 | 2,211 | 2,282 | 5,720,700 | 2,282 |
| 2025-04-21 | 2,363 | 2,388 | 2,159 | 2,278 | 8,287,500 | 2,278 |
| 2025-04-18 | 2,272 | 2,478 | 2,234 | 2,399 | 10,592,100 | 2,399 |
| 2025-04-17 | 2,140 | 2,280 | 2,112 | 2,255 | 7,568,200 | 2,255 |
| 2025-04-16 | 2,180 | 2,185 | 2,079 | 2,140 | 4,740,100 | 2,140 |
| 2025-04-15 | 2,096 | 2,153 | 2,046 | 2,140 | 8,206,100 | 2,140 |
| 2025-04-14 | 1,847 | 2,086 | 1,815 | 2,000 | 8,612,800 | 2,000 |
| 2025-04-11 | 1,620 | 1,805 | 1,620 | 1,805 | 4,388,700 | 1,805 |
| 2025-04-10 | 1,713 | 1,717 | 1,614 | 1,674 | 3,007,000 | 1,674 |
| 2025-04-09 | 1,626 | 1,669 | 1,481 | 1,546 | 3,255,100 | 1,546 |
| 2025-04-08 | 1,579 | 1,653 | 1,563 | 1,653 | 2,844,300 | 1,653 |
| 2025-04-07 | 1,520 | 1,555 | 1,388 | 1,388 | 4,027,700 | 1,388 |
| 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