！決算発表予定日 2024/12/16
4592東証G信用
業種 医薬品
サンバイオ 株価時系列データ
PTS
899.1
円
(23:40)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,489 (24/06/28) | 380 (24/04/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,489 (24/06/28) | 380 (24/04/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 900 | 910 | 893 | 901 | -9 | -1.0 | 354,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/4 | 973 | 1,003 | 971 | 980 | -16 | -1.6 | 1,279,700 |
| 9/3 | 1,000 | 1,003 | 984 | 996 | 0 | 0.0 | 748,400 |
| 9/2 | 1,029 | 1,045 | 989 | 996 | -50 | -4.8 | 1,641,700 |
| 8/30 | 992 | 1,051 | 973 | 1,046 | +51 | +5.1 | 1,591,600 |
| 8/29 | 989 | 1,012 | 975 | 995 | +5 | +0.5 | 630,100 |
| 8/28 | 1,004 | 1,007 | 985 | 990 | -21 | -2.1 | 985,500 |
| 8/27 | 1,037 | 1,037 | 1,003 | 1,011 | -28 | -2.7 | 682,300 |
| 8/26 | 1,017 | 1,040 | 995 | 1,039 | +28 | +2.8 | 1,035,200 |
| 8/23 | 1,000 | 1,023 | 992 | 1,011 | +14 | +1.4 | 992,500 |
| 8/22 | 1,018 | 1,029 | 992 | 997 | -26 | -2.5 | 1,308,500 |
| 8/21 | 1,074 | 1,086 | 1,022 | 1,023 | -73 | -6.7 | 1,765,400 |
| 8/20 | 1,031 | 1,100 | 1,020 | 1,096 | +73 | +7.1 | 1,703,100 |
| 8/19 | 1,015 | 1,130 | 1,010 | 1,023 | +22 | +2.2 | 3,247,100 |
| 8/16 | 1,041 | 1,049 | 997 | 1,001 | -39 | -3.8 | 1,177,200 |
| 8/15 | 991 | 1,047 | 983 | 1,040 | +49 | +4.9 | 1,344,500 |
| 8/14 | 1,006 | 1,012 | 982 | 991 | -18 | -1.8 | 823,200 |
| 8/13 | 975 | 1,016 | 952 | 1,009 | +34 | +3.5 | 1,116,500 |
| 8/9 | 1,000 | 1,012 | 945 | 975 | -26 | -2.6 | 1,462,700 |
| 8/8 | 1,001 | 1,061 | 988 | 1,001 | -12 | -1.2 | 1,400,900 |
| 8/7 | 980 | 1,054 | 969 | 1,013 | +38 | +3.9 | 2,474,000 |
| 8/6 | 922 | 975 | 902 | 975 | +150 | +18.2 | 2,449,600 |
| 8/5 | 943 | 973 | 805 | 825 | -193 | -19.0 | 3,346,000 |
| 8/2 | 1,020 | 1,096 | 988 | 1,018 | -92 | -8.3 | 3,421,500 |
| 8/1 | 1,086 | 1,220 | 1,072 | 1,110 | -6 | -0.5 | 8,629,100 |
| 7/31 | 978 | 1,116 | 960 | 1,116 | +150 | +15.5 | 7,602,200 |
| 7/30 | 961 | 1,020 | 933 | 966 | -10 | -1.0 | 1,872,700 |
| 7/29 | 1,217 | 1,225 | 966 | 976 | -65 | -6.2 | 6,965,200 |
| 7/26 | 1,041 | 1,041 | 1,041 | 1,041 | +150 | +16.8 | 110,000 |
| 7/25 | 904 | 920 | 866 | 891 | -41 | -4.4 | 1,572,600 |
| 7/24 | 974 | 998 | 932 | 932 | -57 | -5.8 | 1,135,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
