4592 サンバイオ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	701	703	681	702	1,011,800	702
2023-12-28	699	720	690	703	1,380,000	703
2023-12-27	654	728	648	717	2,366,900	717
2023-12-26	675	684	652	654	1,021,100	654
2023-12-25	709	724	666	670	1,638,600	670
2023-12-22	729	748	703	722	2,737,400	722
2023-12-21	743	756	691	715	3,653,400	715
2023-12-20	714	742	686	735	4,137,400	735
2023-12-19	616	686	609	681	3,669,300	681
2023-12-18	626	649	583	636	5,417,400	636
2023-12-15	556	556	556	556	320,300	556
2023-12-14	480	487	467	476	549,300	476
2023-12-13	465	475	458	472	322,400	472
2023-12-12	483	489	466	470	595,700	470
2023-12-11	490	500	488	490	305,300	490
2023-12-08	489	499	486	497	307,500	497
2023-12-07	518	520	496	497	411,000	497
2023-12-06	512	522	506	518	374,400	518
2023-12-05	517	519	504	505	280,600	505
2023-12-04	515	527	508	517	379,300	517
2023-12-01	515	516	497	505	369,400	505
2023-11-30	516	520	504	514	297,500	514
2023-11-29	517	546	515	516	580,300	516
2023-11-28	518	528	509	517	435,700	517
2023-11-27	563	565	515	526	1,320,600	526
2023-11-24	481	550	481	547	1,948,300	547
2023-11-22	486	487	475	481	390,100	481
2023-11-21	488	488	475	482	357,000	482
2023-11-20	470	482	464	482	546,300	482
2023-11-17	446	466	444	464	292,900	464
2023-11-16	450	454	444	454	270,000	454
2023-11-15	443	460	443	456	473,200	456
2023-11-14	447	450	433	435	325,800	435
2023-11-13	450	455	440	441	364,600	441
2023-11-10	453	458	448	453	345,000	453
2023-11-09	458	471	453	465	284,100	465
2023-11-08	472	476	453	458	515,800	458
2023-11-07	461	474	451	468	608,500	468
2023-11-06	469	478	458	475	780,100	475
2023-11-02	420	458	417	456	936,900	456
2023-11-01	421	424	408	417	547,200	417
2023-10-31	418	428	416	419	489,800	419
2023-10-30	431	438	416	418	788,400	418
2023-10-27	447	451	435	436	783,000	436
2023-10-26	468	468	437	447	1,752,000	447
2023-10-25	501	508	483	484	1,119,700	484
2023-10-24	484	495	484	491	1,719,500	491
2023-10-23	599	603	581	584	375,100	584
2023-10-20	600	603	589	597	327,900	597
2023-10-19	592	605	591	604	270,300	604
2023-10-18	594	604	589	598	249,100	598
2023-10-17	598	607	589	593	290,600	593
2023-10-16	597	598	587	597	260,500	597
2023-10-13	608	610	593	596	330,300	596
2023-10-12	612	622	606	614	200,800	614
2023-10-11	623	623	604	606	304,100	606
2023-10-10	611	626	604	621	360,300	621
2023-10-06	587	606	583	606	306,700	606
2023-10-05	580	593	575	583	308,700	583
2023-10-04	590	599	571	571	559,800	571
2023-10-03	606	626	594	597	462,900	597
2023-10-02	635	635	605	609	380,200	609
2023-09-29	631	643	623	626	320,400	626
2023-09-28	634	639	628	631	237,900	631
2023-09-27	622	639	619	638	378,700	638
2023-09-26	645	645	622	626	480,700	626
2023-09-25	670	673	647	651	397,600	651
2023-09-22	657	668	647	663	393,300	663
2023-09-21	680	681	643	648	805,900	648
2023-09-20	694	722	687	689	624,200	689
2023-09-19	707	740	693	705	1,688,800	705
2023-09-15	667	710	663	705	2,045,400	705
2023-09-14	643	651	635	647	406,400	647
2023-09-13	637	649	635	649	323,500	649
2023-09-12	629	652	628	643	455,100	643
2023-09-11	648	648	627	629	549,000	629
2023-09-08	634	649	628	648	605,500	648
2023-09-07	650	652	621	633	1,681,600	633
2023-09-06	743	743	686	690	2,985,600	690
2023-09-05	654	729	654	724	3,928,500	724
2023-09-04	632	658	611	650	1,866,700	650
2023-09-01	610	636	604	619	3,253,000	619
2023-08-31	585	586	564	564	509,700	564
2023-08-30	595	595	582	583	178,000	583
2023-08-29	578	595	578	595	449,900	595
2023-08-28	578	588	576	577	137,800	577
2023-08-25	566	580	564	576	250,300	576
2023-08-24	577	579	568	570	220,100	570
2023-08-23	577	592	571	582	451,200	582
2023-08-22	564	578	564	574	277,600	574
2023-08-21	530	566	530	563	448,100	563
2023-08-18	533	545	527	537	353,500	537
2023-08-17	552	555	538	546	551,700	546
2023-08-16	559	561	550	555	426,500	555
2023-08-15	569	569	557	565	390,600	565
2023-08-14	574	580	566	566	202,600	566
2023-08-10	565	576	564	576	201,400	576
2023-08-09	567	572	560	569	255,600	569
2023-08-08	580	580	567	567	223,700	567
2023-08-07	568	579	565	579	257,900	579
2023-08-04	564	573	555	572	375,200	572
2023-08-03	598	599	567	567	867,600	567
2023-08-02	610	616	602	603	333,600	603
2023-08-01	600	625	600	615	674,400	615
2023-07-31	603	609	595	600	226,000	600
2023-07-28	605	605	585	596	565,600	596
2023-07-27	616	625	602	606	283,700	606
2023-07-26	605	621	605	619	397,400	619
2023-07-25	595	609	592	608	388,000	608
2023-07-24	592	595	586	591	435,800	591
2023-07-21	595	602	590	592	260,400	592
2023-07-20	601	607	595	599	175,100	599
2023-07-19	600	605	592	605	262,500	605
2023-07-18	603	607	598	602	337,500	602
2023-07-14	596	611	596	600	338,700	600
2023-07-13	587	598	568	596	751,500	596
2023-07-12	595	602	590	590	410,000	590
2023-07-11	603	604	595	598	625,800	598
2023-07-10	605	616	605	612	293,000	612
2023-07-07	601	612	599	610	342,700	610
2023-07-06	612	614	601	606	420,500	606
2023-07-05	615	616	608	614	284,800	614
2023-07-04	612	616	606	616	282,500	616
2023-07-03	614	620	608	616	309,600	616
2023-06-30	620	622	611	612	376,200	612
2023-06-29	630	630	616	620	372,100	620
2023-06-28	633	635	622	630	327,300	630
2023-06-27	638	642	629	633	335,700	633
2023-06-26	647	656	638	648	227,800	648
2023-06-23	672	674	649	656	269,500	656
2023-06-22	676	680	662	667	292,000	667
2023-06-21	681	685	671	676	347,800	676
2023-06-20	662	684	648	681	669,500	681
2023-06-19	638	677	630	660	874,400	660
2023-06-16	620	652	620	641	1,121,700	641
2023-06-15	665	667	605	609	1,937,600	609
2023-06-14	703	704	685	700	564,200	700
2023-06-13	715	716	697	705	533,300	705
2023-06-12	681	708	681	708	493,800	708
2023-06-09	677	687	672	680	317,500	680
2023-06-08	697	705	674	675	394,600	675
2023-06-07	695	702	682	693	567,800	693
2023-06-06	689	696	680	693	297,800	693
2023-06-05	670	688	670	688	519,700	688
2023-06-02	661	666	651	662	338,300	662
2023-06-01	658	677	658	668	276,400	668
2023-05-31	670	670	654	662	516,400	662
2023-05-30	647	669	647	669	254,800	669
2023-05-29	639	656	630	652	287,100	652
2023-05-26	637	644	626	633	258,800	633
2023-05-25	661	665	636	645	492,800	645
2023-05-24	669	689	662	666	624,300	666
2023-05-23	640	680	640	659	988,100	659
2023-05-22	624	639	618	639	247,000	639
2023-05-19	589	633	589	628	813,300	628
2023-05-18	607	610	585	588	636,100	588
2023-05-17	605	607	592	602	474,700	602
2023-05-16	618	618	603	605	465,800	605
2023-05-15	619	619	607	613	335,400	613
2023-05-12	613	616	607	613	318,400	613
2023-05-11	626	626	612	618	227,400	618
2023-05-10	632	634	621	625	149,600	625
2023-05-09	626	641	624	634	318,700	634
2023-05-08	612	634	612	630	392,000	630
2023-05-02	620	623	605	609	572,000	609
2023-05-01	625	635	620	621	307,300	621
2023-04-28	629	645	616	626	628,800	626
2023-04-27	645	646	624	630	548,800	630
2023-04-26	653	658	647	647	266,500	647
2023-04-25	651	661	646	660	355,000	660
2023-04-24	665	671	654	657	276,200	657
2023-04-21	651	664	642	661	392,600	661
2023-04-20	659	661	650	652	353,200	652
2023-04-19	677	677	659	665	486,100	665
2023-04-18	679	681	673	677	200,200	677
2023-04-17	692	698	677	680	259,000	680
2023-04-14	686	707	685	700	369,900	700
2023-04-13	677	690	672	683	315,900	683
2023-04-12	692	694	679	683	245,800	683
2023-04-11	678	701	678	692	293,800	692
2023-04-10	682	690	675	678	236,900	678
2023-04-07	680	688	673	682	220,800	682
2023-04-06	670	685	666	685	299,300	685
2023-04-05	691	695	675	677	357,200	677
2023-04-04	693	706	682	704	389,700	704
2023-04-03	683	720	683	699	560,500	699
2023-03-31	690	692	666	686	355,500	686
2023-03-30	670	689	670	684	207,000	684
2023-03-29	675	681	670	676	282,000	676
2023-03-28	695	698	677	682	353,100	682
2023-03-27	713	713	694	697	546,800	697
2023-03-24	718	724	703	714	399,000	714
2023-03-23	740	740	701	712	736,500	712
2023-03-22	714	757	701	750	1,621,900	750
2023-03-20	727	735	693	702	1,336,400	702
2023-03-17	618	717	608	709	2,446,400	709
2023-03-16	650	651	616	627	955,100	627
2023-03-15	660	670	653	661	370,400	661
2023-03-14	665	669	651	654	622,500	654
2023-03-13	675	677	663	671	386,300	671
2023-03-10	699	700	679	679	380,600	679
2023-03-09	686	698	684	696	264,100	696
2023-03-08	685	690	678	687	310,600	687
2023-03-07	680	693	680	692	254,100	692
2023-03-06	689	690	680	680	262,900	680
2023-03-03	682	694	681	683	284,600	683
2023-03-02	677	694	674	682	231,100	682
2023-03-01	681	686	668	680	307,700	680
2023-02-28	673	699	672	688	569,500	688
2023-02-27	663	672	659	665	340,700	665
2023-02-24	666	671	658	669	535,400	669
2023-02-22	673	675	661	667	532,100	667
2023-02-21	666	680	657	679	781,300	679
2023-02-20	700	700	674	675	923,100	675
2023-02-17	708	709	698	702	518,000	702
2023-02-16	704	724	700	715	807,600	715
2023-02-15	708	711	695	700	349,500	700
2023-02-14	710	717	698	705	203,400	705
2023-02-13	697	709	680	705	736,100	705
2023-02-10	716	716	698	701	1,133,500	701
2023-02-09	714	724	711	722	434,400	722
2023-02-08	724	725	710	715	805,800	715
2023-02-07	742	747	728	728	372,200	728
2023-02-06	756	765	740	741	363,400	741
2023-02-03	756	766	754	755	221,700	755
2023-02-02	771	776	753	758	644,600	758
2023-02-01	751	808	749	782	1,788,300	782
2023-01-31	711	747	708	744	743,800	744
2023-01-30	770	779	737	740	573,700	740
2023-01-27	774	788	764	765	352,000	765
2023-01-26	763	782	759	778	562,900	778
2023-01-25	749	767	746	763	343,500	763
2023-01-24	739	772	738	754	758,600	754
2023-01-23	736	740	707	735	1,837,300	735
2023-01-20	761	773	758	766	228,900	766
2023-01-19	755	767	749	762	259,700	762
2023-01-18	733	770	729	768	564,100	768
2023-01-17	734	749	727	738	322,200	738
2023-01-16	731	734	717	731	519,700	731
2023-01-13	756	761	732	735	833,500	735
2023-01-12	772	772	753	760	439,000	760
2023-01-11	757	782	754	779	695,800	779
2023-01-10	770	770	740	751	747,500	751
2023-01-06	763	779	762	778	279,900	778
2023-01-05	775	791	770	772	291,400	772
2023-01-04	785	800	762	762	578,100	762

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30