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
2024-07-161,0461,1201,0381,1181,396,7001,118
2024-07-121,1221,1241,0431,0521,657,4001,052
2024-07-111,0941,1471,0661,0983,572,0001,098
2024-07-101,0291,0991,0221,0883,291,0001,088
2024-07-091,0121,0641,0051,0142,174,4001,014
2024-07-089801,0549781,0283,183,9001,028
2024-07-051,1331,1379911,0015,559,9001,001
2024-07-041,0431,1401,0331,0806,235,4001,080
2024-07-031,1001,1411,0161,0324,128,2001,032
2024-07-021,1381,1561,0001,0548,125,2001,054
2024-07-011,2581,3681,2181,2189,267,4001,218
2024-06-281,4001,4891,2741,31825,009,9001,318
2024-06-271,2481,3981,1041,39812,834,4001,398
2024-06-261,0981,0981,0981,098316,7001,098
2024-06-258439488319487,970,500948
2024-06-2468879868779812,206,700798
2024-06-2175882169869816,945,800698
2024-06-20848848848848275,500848
2024-06-191,0351,12394199813,065,700998
2024-06-181,1201,2739791,00727,868,6001,007
2024-06-179501,2109371,15031,981,8001,150
2024-06-14775775775775200,300775
2024-06-13675675675675257,100675
2024-06-12489575487575873,200575
2024-06-11489510481495650,200495
2024-06-10484490477481404,300481
2024-06-07475492475489351,400489
2024-06-06481484468473333,700473
2024-06-05491491472476572,400476
2024-06-04499506491494383,100494
2024-06-03505513499499478,700499
2024-05-315005185005062,176,700506
2024-05-30488502486500459,900500
2024-05-29487510477499767,200499
2024-05-284765204764951,376,100495
2024-05-27480490470476552,600476
2024-05-24477478460468430,800468
2024-05-234775104644771,679,800477
2024-05-22455488454477962,200477
2024-05-21457469455455399,400455
2024-05-20440466438463826,400463
2024-05-174354654274611,268,000461
2024-05-16432438425430371,600430
2024-05-15430440425429630,500429
2024-05-14421439421431421,000431
2024-05-13423428417419275,400419
2024-05-10421429421428261,000428
2024-05-09423424417420236,400420
2024-05-08428438423423380,100423
2024-05-07430438425428262,900428
2024-05-02422436420430475,100430
2024-05-01415423411420376,100420
2024-04-30419428415415314,900415
2024-04-26414422414419238,800419
2024-04-25424429413413360,200413
2024-04-24417425416422493,100422
2024-04-23417425416417248,600417
2024-04-22427429412419424,000419
2024-04-19431432417423583,100423
2024-04-18424436421432458,400432
2024-04-17408431402426883,400426
2024-04-16413418408411460,100411
2024-04-15420424414416289,800416
2024-04-12422429414421407,000421
2024-04-11419424412423480,900423
2024-04-10426432418424823,900424
2024-04-094084244004241,177,500424
2024-04-08396404390400600,400400
2024-04-053824033803971,008,900397
2024-04-043933993873901,082,900390
2024-04-034204233923922,828,300392
2024-04-02433438425427952,700427
2024-04-014534584304391,881,400439
2024-03-294204464174451,830,100445
2024-03-284504514174213,745,100421
2024-03-274824974594664,779,500466
2024-03-26510510510510409,300510
2024-03-256306676076103,748,300610
2024-03-226126125675812,018,600581
2024-03-216206215906082,095,000608
2024-03-196656685905905,455,400590
2024-03-186367406117401,257,700740
2024-03-15643648628640857,700640
2024-03-146716776416471,416,400647
2024-03-137147156806811,205,600681
2024-03-12717725692719809,700719
2024-03-11733755720729908,600729
2024-03-08765778745745853,800745
2024-03-077958157737761,096,600776
2024-03-067508097407871,428,200787
2024-03-057617707427561,082,500756
2024-03-047698067697751,582,100775
2024-03-017597817427702,211,100770
2024-02-299019037858044,456,500804
2024-02-288529108239034,607,900903
2024-02-277508257268225,075,700822
2024-02-267027526987522,789,600752
2024-02-22662666640652498,700652
2024-02-21676684650654728,200654
2024-02-20669684659679996,700679
2024-02-196606976316712,455,900671
2024-02-166576656346581,135,300658
2024-02-156786826446531,154,900653
2024-02-146707026556592,009,000659
2024-02-136356876276802,131,500680
2024-02-095866455816311,363,000631
2024-02-086226286006041,075,400604
2024-02-076816836126322,470,800632
2024-02-065656615586413,201,200641
2024-02-05559580548568990,500568
2024-02-02549568545551487,800551
2024-02-01559562543549653,400549
2024-01-31555570551566597,300566
2024-01-305405725295621,252,900562
2024-01-295615775385421,995,800542
2024-01-265615835355714,424,900571
2024-01-254955284875211,132,600521
2024-01-245065164884961,558,700496
2024-01-235215395045052,960,800505
2024-01-226316455315311,024,600531
2024-01-19609636605631674,400631
2024-01-18615619600605834,100605
2024-01-176506506176221,071,700622
2024-01-16650659642653698,800653
2024-01-156866886406501,727,200650
2024-01-12703708683685850,800685
2024-01-11702715692708765,900708
2024-01-10707724695705937,800705
2024-01-097527537077141,655,700714
2024-01-057777797427502,205,000750
2024-01-047327717097712,901,300771

分割・併合履歴 : なし