シンバイオ製薬
4582グロース/医薬品/SymBio Pharmaceuticals Limited
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 107.0 | 108.0 | 105.0 | 107.0 | -3.0 | -2.73% | 1,179,500 |
| 2026-03-12 | 114.0 | 114.0 | 108.0 | 110.0 | -5.0 | -4.35% | 2,595,600 |
| 2026-03-11 | 116.0 | 121.0 | 114.0 | 115.0 | -1.0 | -0.86% | 2,313,300 |
| 2026-03-10 | 118.0 | 119.0 | 113.0 | 116.0 | +1.0 | +0.87% | 2,366,200 |
| 2026-03-09 | 114.0 | 117.0 | 111.0 | 115.0 | -6.0 | -4.96% | 4,018,100 |
| 2026-03-06 | 126.0 | 128.0 | 121.0 | 121.0 | -7.0 | -5.47% | 2,782,300 |
| 2026-03-05 | 126.0 | 137.0 | 124.0 | 128.0 | +7.0 | +5.79% | 6,569,200 |
| 2026-03-04 | 127.0 | 135.0 | 119.0 | 121.0 | -10.0 | -7.63% | 5,779,900 |
| 2026-03-03 | 144.0 | 144.0 | 130.0 | 131.0 | -16.0 | -10.88% | 8,118,800 |
| 2026-03-02 | 160.0 | 160.0 | 147.0 | 147.0 | -15.0 | -9.26% | 7,472,000 |
| 2026-02-27 | 180.0 | 187.0 | 159.0 | 162.0 | -8.0 | -4.71% | 13,657,000 |
| 2026-02-26 | 180.0 | 204.0 | 167.0 | 170.0 | -13.0 | -7.10% | 18,382,300 |
| 2026-02-25 | 196.0 | 229.0 | 177.0 | 183.0 | -18.0 | -8.96% | 29,190,600 |
| 2026-02-24 | 151.0 | 210.0 | 145.0 | 201.0 | +41.0 | +25.62% | 61,405,100 |
| 2026-02-20 | 217.0 | 220.0 | 145.0 | 160.0 | -11.0 | -6.43% | 83,737,800 |
| 2026-02-19 | 136.0 | 171.0 | 129.0 | 171.0 | +50.0 | +41.32% | 77,393,100 |
| 2026-02-18 | 98.0 | 121.0 | 94.0 | 121.0 | +30.0 | +32.97% | 32,069,400 |
| 2026-02-17 | 88.0 | 93.0 | 88.0 | 91.0 | +3.0 | +3.41% | 2,306,900 |
| 2026-02-16 | 86.0 | 89.0 | 86.0 | 88.0 | +1.0 | +1.15% | 750,600 |
| 2026-02-13 | 87.0 | 87.0 | 85.0 | 87.0 | 0.0 | 0.00% | 340,500 |
| 2026-02-12 | 88.0 | 89.0 | 86.0 | 87.0 | -1.0 | -1.14% | 931,400 |
| 2026-02-10 | 86.0 | 89.0 | 85.0 | 88.0 | +2.0 | +2.33% | 1,407,900 |
| 2026-02-09 | 82.0 | 88.0 | 82.0 | 86.0 | +4.0 | +4.88% | 1,551,500 |
| 2026-02-06 | 86.0 | 86.0 | 81.0 | 82.0 | -4.0 | -4.65% | 1,063,900 |
| 2026-02-05 | 85.0 | 87.0 | 85.0 | 86.0 | +1.0 | +1.18% | 824,900 |
| 2026-02-04 | 85.0 | 86.0 | 85.0 | 85.0 | -2.0 | -2.30% | 251,200 |
| 2026-02-03 | 87.0 | 87.0 | 85.0 | 87.0 | 0.0 | 0.00% | 832,300 |
| 2026-02-02 | 88.0 | 88.0 | 85.0 | 87.0 | +1.0 | +1.16% | 774,300 |
| 2026-01-30 | 85.0 | 86.0 | 85.0 | 86.0 | 0.0 | 0.00% | 510,600 |
| 2026-01-29 | 89.0 | 89.0 | 85.0 | 86.0 | -2.0 | -2.27% | 1,135,100 |
| 2026-01-28 | 89.0 | 89.0 | 88.0 | 88.0 | -1.0 | -1.12% | 292,300 |
| 2026-01-27 | 90.0 | 90.0 | 88.0 | 89.0 | 0.0 | 0.00% | 596,600 |
| 2026-01-26 | 90.0 | 91.0 | 89.0 | 89.0 | -2.0 | -2.20% | 484,900 |
| 2026-01-23 | 91.0 | 92.0 | 90.0 | 91.0 | -1.0 | -1.09% | 701,100 |
| 2026-01-22 | 92.0 | 93.0 | 91.0 | 92.0 | 0.0 | 0.00% | 401,500 |
| 2026-01-21 | 91.0 | 92.0 | 90.0 | 92.0 | -2.0 | -2.13% | 820,800 |
| 2026-01-20 | 97.0 | 97.0 | 92.0 | 94.0 | -1.0 | -1.05% | 1,553,400 |
| 2026-01-19 | 91.0 | 96.0 | 90.0 | 95.0 | +5.0 | +5.56% | 2,179,400 |
| 2026-01-16 | 91.0 | 91.0 | 89.0 | 90.0 | 0.0 | 0.00% | 922,500 |
| 2026-01-15 | 88.0 | 92.0 | 88.0 | 90.0 | +1.0 | +1.12% | 1,234,000 |
| 2026-01-14 | 89.0 | 90.0 | 88.0 | 89.0 | -1.0 | -1.11% | 597,400 |
| 2026-01-13 | 91.0 | 91.0 | 89.0 | 90.0 | -1.0 | -1.10% | 433,400 |
| 2026-01-09 | 91.0 | 92.0 | 89.0 | 91.0 | +1.0 | +1.11% | 1,044,900 |
| 2026-01-08 | 90.0 | 92.0 | 89.0 | 90.0 | 0.0 | 0.00% | 1,133,300 |
| 2026-01-07 | 90.0 | 91.0 | 89.0 | 90.0 | -1.0 | -1.10% | 361,200 |
| 2026-01-06 | 89.0 | 91.0 | 89.0 | 91.0 | +1.0 | +1.11% | 1,222,300 |
| 2026-01-05 | 90.0 | 91.0 | 88.0 | 90.0 | 0.0 | 0.00% | 1,036,300 |
| 2025-12-30 | 90.0 | 91.0 | 88.0 | 90.0 | 0.0 | 0.00% | 797,500 |
| 2025-12-29 | 91.0 | 92.0 | 89.0 | 90.0 | 0.0 | 0.00% | 591,500 |
| 2025-12-26 | 91.0 | 92.0 | 87.0 | 90.0 | -1.0 | -1.10% | 2,370,200 |
| 2025-12-25 | 94.0 | 100.0 | 91.0 | 91.0 | +2.0 | +2.25% | 8,401,300 |
| 2025-12-24 | 90.0 | 92.0 | 88.0 | 89.0 | 0.0 | 0.00% | 1,302,300 |
| 2025-12-23 | 87.0 | 90.0 | 87.0 | 89.0 | +1.0 | +1.14% | 620,500 |
| 2025-12-22 | 94.0 | 94.0 | 87.0 | 88.0 | -5.0 | -5.38% | 1,161,400 |
| 2025-12-19 | 93.0 | 93.0 | 92.0 | 93.0 | 0.0 | 0.00% | 405,300 |
| 2025-12-18 | 92.0 | 94.0 | 92.0 | 93.0 | -1.0 | -1.06% | 577,300 |
| 2025-12-17 | 96.0 | 96.0 | 93.0 | 94.0 | -2.0 | -2.08% | 652,600 |
| 2025-12-16 | 98.0 | 98.0 | 96.0 | 96.0 | -2.0 | -2.04% | 588,600 |
| 2025-12-15 | 98.0 | 99.0 | 97.0 | 98.0 | 0.0 | 0.00% | 728,400 |
| 2025-12-12 | 99.0 | 100.0 | 98.0 | 98.0 | -2.0 | -2.00% | 475,100 |
| 2025-12-11 | 101.0 | 103.0 | 99.0 | 100.0 | 0.0 | 0.00% | 1,023,900 |
| 2025-12-10 | 100.0 | 101.0 | 98.0 | 100.0 | +1.0 | +1.01% | 762,100 |
| 2025-12-09 | 101.0 | 101.0 | 99.0 | 99.0 | -2.0 | -1.98% | 343,500 |
| 2025-12-08 | 100.0 | 101.0 | 99.0 | 101.0 | +1.0 | +1.00% | 536,900 |
| 2025-12-05 | 100.0 | 101.0 | 99.0 | 100.0 | -1.0 | -0.99% | 386,000 |
| 2025-12-04 | 100.0 | 102.0 | 100.0 | 101.0 | +1.0 | +1.00% | 479,200 |
| 2025-12-03 | 102.0 | 102.0 | 99.0 | 100.0 | -1.0 | -0.99% | 601,700 |
| 2025-12-02 | 105.0 | 105.0 | 100.0 | 101.0 | -5.0 | -4.72% | 818,500 |
| 2025-12-01 | 107.0 | 107.0 | 104.0 | 106.0 | -1.0 | -0.93% | 454,300 |
| 2025-11-28 | 105.0 | 107.0 | 104.0 | 107.0 | +2.0 | +1.90% | 630,800 |
| 2025-11-27 | 105.0 | 106.0 | 104.0 | 105.0 | 0.0 | 0.00% | 567,400 |
| 2025-11-26 | 103.0 | 106.0 | 102.0 | 105.0 | +2.0 | +1.94% | 482,000 |
| 2025-11-25 | 105.0 | 106.0 | 101.0 | 103.0 | -2.0 | -1.90% | 522,400 |
| 2025-11-21 | 102.0 | 105.0 | 102.0 | 105.0 | +1.0 | +0.96% | 642,300 |
| 2025-11-20 | 104.0 | 104.0 | 102.0 | 104.0 | +1.0 | +0.97% | 348,900 |
| 2025-11-19 | 105.0 | 106.0 | 102.0 | 103.0 | -2.0 | -1.90% | 572,400 |
| 2025-11-18 | 105.0 | 107.0 | 104.0 | 105.0 | -1.0 | -0.94% | 378,500 |
| 2025-11-17 | 110.0 | 110.0 | 105.0 | 106.0 | -2.0 | -1.85% | 339,100 |
| 2025-11-14 | 108.0 | 109.0 | 107.0 | 108.0 | -1.0 | -0.92% | 388,300 |
| 2025-11-13 | 111.0 | 112.0 | 108.0 | 109.0 | -2.0 | -1.80% | 455,000 |
| 2025-11-12 | 109.0 | 112.0 | 109.0 | 111.0 | +2.0 | +1.83% | 693,200 |
| 2025-11-11 | 110.0 | 111.0 | 108.0 | 109.0 | -1.0 | -0.91% | 371,500 |
| 2025-11-10 | 111.0 | 113.0 | 109.0 | 110.0 | +1.0 | +0.92% | 575,900 |
| 2025-11-07 | 111.0 | 111.0 | 108.0 | 109.0 | -3.0 | -2.68% | 606,000 |
| 2025-11-06 | 113.0 | 116.0 | 112.0 | 112.0 | -2.0 | -1.75% | 283,300 |
| 2025-11-05 | 114.0 | 115.0 | 112.0 | 114.0 | -1.0 | -0.87% | 439,700 |
| 2025-11-04 | 117.0 | 118.0 | 114.0 | 115.0 | -2.0 | -1.71% | 396,800 |
| 2025-10-31 | 116.0 | 119.0 | 116.0 | 117.0 | +1.0 | +0.86% | 449,600 |
| 2025-10-30 | 117.0 | 120.0 | 114.0 | 116.0 | -1.0 | -0.85% | 786,800 |
| 2025-10-29 | 122.0 | 123.0 | 117.0 | 117.0 | -5.0 | -4.10% | 664,300 |
| 2025-10-28 | 123.0 | 126.0 | 121.0 | 122.0 | -1.0 | -0.81% | 665,400 |
| 2025-10-27 | 123.0 | 124.0 | 122.0 | 123.0 | 0.0 | 0.00% | 471,800 |
| 2025-10-24 | 124.0 | 124.0 | 122.0 | 123.0 | 0.0 | 0.00% | 346,900 |
| 2025-10-23 | 124.0 | 125.0 | 122.0 | 123.0 | -3.0 | -2.38% | 961,500 |
| 2025-10-22 | 124.0 | 126.0 | 123.0 | 126.0 | +3.0 | +2.44% | 598,200 |
| 2025-10-21 | 125.0 | 126.0 | 123.0 | 123.0 | -3.0 | -2.38% | 737,700 |
| 2025-10-20 | 126.0 | 133.0 | 123.0 | 126.0 | +1.0 | +0.80% | 2,579,000 |
| 2025-10-17 | 127.0 | 128.0 | 125.0 | 125.0 | -2.0 | -1.57% | 317,300 |
| 2025-10-16 | 128.0 | 130.0 | 126.0 | 127.0 | -2.0 | -1.55% | 585,600 |
| 2025-10-15 | 126.0 | 132.0 | 125.0 | 129.0 | +2.0 | +1.57% | 1,135,600 |
| 2025-10-14 | 128.0 | 128.0 | 124.0 | 127.0 | -2.0 | -1.55% | 877,500 |
| 2025-10-10 | 130.0 | 131.0 | 129.0 | 129.0 | -1.0 | -0.77% | 199,400 |
| 2025-10-09 | 131.0 | 131.0 | 129.0 | 130.0 | -1.0 | -0.76% | 375,000 |
| 2025-10-08 | 132.0 | 133.0 | 130.0 | 131.0 | -1.0 | -0.76% | 284,400 |
| 2025-10-07 | 135.0 | 136.0 | 131.0 | 132.0 | 0.0 | 0.00% | 767,100 |
| 2025-10-06 | 133.0 | 135.0 | 131.0 | 132.0 | +1.0 | +0.76% | 872,700 |
| 2025-10-03 | 130.0 | 133.0 | 130.0 | 131.0 | 0.0 | 0.00% | 444,500 |
| 2025-10-02 | 133.0 | 134.0 | 131.0 | 131.0 | -1.0 | -0.76% | 354,200 |
| 2025-10-01 | 135.0 | 137.0 | 132.0 | 132.0 | -3.0 | -2.22% | 448,000 |
| 2025-09-30 | 138.0 | 142.0 | 135.0 | 135.0 | -5.0 | -3.57% | 1,035,800 |
| 2025-09-29 | 139.0 | 143.0 | 137.0 | 140.0 | 0.0 | 0.00% | 728,800 |
| 2025-09-26 | 139.0 | 141.0 | 138.0 | 140.0 | 0.0 | 0.00% | 300,600 |
| 2025-09-25 | 140.0 | 140.0 | 138.0 | 140.0 | 0.0 | 0.00% | 152,900 |
| 2025-09-24 | 140.0 | 141.0 | 138.0 | 140.0 | 0.0 | 0.00% | 489,900 |
| 2025-09-22 | 142.0 | 143.0 | 140.0 | 140.0 | 0.0 | 0.00% | 798,600 |
| 2025-09-19 | 141.0 | 144.0 | 139.0 | 140.0 | -1.0 | -0.71% | 756,500 |
| 2025-09-18 | 141.0 | 142.0 | 139.0 | 141.0 | -1.0 | -0.70% | 789,200 |
| 2025-09-17 | 146.0 | 170.0 | 139.0 | 142.0 | +1.0 | +0.71% | 6,568,700 |
| 2025-09-16 | 142.0 | 142.0 | 139.0 | 141.0 | 0.0 | 0.00% | 321,900 |
| 2025-09-12 | 144.0 | 144.0 | 141.0 | 141.0 | — | — | 269,100 |
直近120営業日分を表示