4952 (株)エス・ディー・エス バイオテック の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-121,4201,4291,4181,429203,2001,429
2021-05-111,2581,2971,2581,26026,2001,260
2021-05-101,2401,2701,2401,25114,6001,251
2021-05-071,2401,2481,2351,2454,7001,245
2021-05-061,2031,2391,1961,23915,7001,239
2021-04-301,1561,2031,1501,2038,5001,203
2021-04-281,1371,1701,1351,1685,1001,168
2021-04-271,1251,1581,1231,14519,9001,145
2021-04-261,1401,1451,1231,1255,1001,125
2021-04-231,1271,1381,1251,1381,1001,138
2021-04-221,1351,1441,1281,1445,7001,144
2021-04-211,1291,1401,1161,1309,1001,130
2021-04-201,1251,1691,1251,1536,5001,153
2021-04-191,1731,1731,1261,13515,4001,135
2021-04-161,1861,1941,1701,19017,2001,190
2021-04-151,1881,2151,1881,19820,4001,198
2021-04-141,1441,1861,1361,18621,1001,186
2021-04-131,1221,1361,1101,13615,0001,136
2021-04-121,1101,1271,1051,11315,3001,113
2021-04-091,0881,1101,0881,11026,9001,110
2021-04-081,0741,0851,0601,0859,2001,085
2021-04-071,0701,0781,0611,0785,2001,078
2021-04-061,0771,0821,0381,04513,7001,045
2021-04-051,0341,0771,0341,07724,0001,077
2021-04-021,0001,0289981,0287,7001,028
2021-04-011,0151,0151,0001,0004,5001,000
2021-03-311,0151,0151,0051,0152,0001,015
2021-03-301,0081,0109981,0061,1001,006
2021-03-291,0201,0281,0151,02012,7001,020
2021-03-261,0131,0161,0081,0151,1001,015
2021-03-251,0011,0151,0011,0062,2001,006
2021-03-241,0241,0241,0021,0076,0001,007
2021-03-231,0191,0301,0131,0183,7001,018
2021-03-229901,0199901,0186,4001,018
2021-03-191,0041,0139751,0008,0001,000
2021-03-181,0201,0201,0041,0102,3001,010
2021-03-171,0001,0211,0001,0185,3001,018
2021-03-161,0001,0101,0001,0031,8001,003
2021-03-159941,0059911,0007,6001,000
2021-03-129949949879912,600991
2021-03-119769939769935,200993
2021-03-109679789679702,100970
2021-03-099689689619662,100966
2021-03-089719719609601,900960
2021-03-059539609369607,800960
2021-03-049749749549625,800962
2021-03-039699759629745,400974
2021-03-029709809689685,500968
2021-03-019619759619746,200974
2021-02-2698398396796912,800969
2021-02-259841,00498198312,700983
2021-02-241,0011,00197498132,700981
2021-02-229761,0289741,01072,1001,010
2021-02-199511,087946975447,400975
2021-02-189529529379374,900937
2021-02-179469559439463,100946
2021-02-169559589429446,200944
2021-02-159609639519534,500953
2021-02-129529599479528,300952
2021-02-109439509439453,700945
2021-02-099579579429475,600947
2021-02-089479559439487,700948
2021-02-059529559449476,600947
2021-02-0496496893595424,500954
2021-02-0397699997197926,400979
2021-02-029579669449656,600965
2021-02-019439559439543,700954
2021-01-299539619409402,700940
2021-01-289439489349383,800938
2021-01-279549599489573,200957
2021-01-269459569419484,000948
2021-01-2593595793594014,700940
2021-01-229359399349341,400934
2021-01-219349389239356,600935
2021-01-209189359189351,300935
2021-01-199269309049183,800918
2021-01-189369389259256,200925
2021-01-159339349289282,500928
2021-01-149359409349353,000935
2021-01-139339359339341,700934
2021-01-129359429359421,800942
2021-01-089389389309322,300932
2021-01-079409489359383,400938
2021-01-0694995292094014,400940
2021-01-059409539259539,000953
2021-01-049359389159385,600938

分割・併合履歴 : なし