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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
