KabuInsight

サンバイオ

4592
グロース/医薬品/SanBio Company 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
2026-03-131,956.02,010.01,945.01,995.0-25.0-1.24%908,200
2026-03-122,034.02,076.01,992.02,020.0-104.0-4.90%1,254,000
2026-03-112,182.02,213.02,027.02,124.0-71.0-3.23%2,826,900
2026-03-102,148.02,228.02,123.02,195.0+97.0+4.62%995,800
2026-03-092,055.02,108.02,008.02,098.0-68.0-3.14%1,238,300
2026-03-062,075.02,195.02,034.02,166.0+91.0+4.39%1,035,300
2026-03-052,069.02,119.02,032.02,075.0+124.0+6.36%974,300
2026-03-042,017.02,076.01,918.01,951.0-116.0-5.61%1,563,900
2026-03-032,224.02,251.02,067.02,067.0-142.0-6.43%1,184,400
2026-03-022,240.02,282.02,185.02,209.0-49.0-2.17%1,020,200
2026-02-272,166.02,259.02,155.02,258.0+104.0+4.83%951,500
2026-02-262,133.02,170.02,108.02,154.0+28.0+1.32%764,100
2026-02-252,162.02,202.02,092.02,126.0-44.0-2.03%1,013,900
2026-02-242,208.02,220.02,121.02,170.0-88.0-3.90%1,184,700
2026-02-202,403.02,449.02,215.02,258.0-132.0-5.52%2,377,500
2026-02-192,360.02,444.02,291.02,390.0+58.0+2.49%1,857,600
2026-02-182,247.02,378.02,219.02,332.0+171.0+7.91%2,193,200
2026-02-172,244.02,245.02,141.02,161.0-95.0-4.21%1,296,600
2026-02-162,068.02,265.02,050.02,256.0+212.0+10.37%1,902,800
2026-02-132,139.02,194.01,871.02,044.0-98.0-4.58%2,212,600
2026-02-122,008.02,176.01,991.02,142.0+172.0+8.73%2,411,000
2026-02-101,893.01,970.01,881.01,970.0+93.0+4.95%937,300
2026-02-091,877.01,891.01,847.01,877.0+23.0+1.24%624,400
2026-02-061,853.01,878.01,804.01,854.0-67.0-3.49%1,196,100
2026-02-051,901.01,948.01,873.01,921.0+18.0+0.95%776,900
2026-02-041,865.01,905.01,850.01,903.0+38.0+2.04%634,600
2026-02-031,858.01,869.01,812.01,865.0+16.0+0.87%698,200
2026-02-021,843.01,900.01,811.01,849.00.00.00%827,000
2026-01-301,810.01,874.01,786.01,849.0+17.0+0.93%651,900
2026-01-291,822.01,845.01,784.01,832.0-8.0-0.43%629,000
2026-01-281,885.01,885.01,822.01,840.0-58.0-3.06%844,700
2026-01-271,905.01,908.01,854.01,898.0-35.0-1.81%1,021,500
2026-01-261,944.02,000.01,922.01,933.0-51.0-2.57%877,500
2026-01-231,893.01,992.01,866.01,984.0+94.0+4.97%1,295,200
2026-01-221,937.01,950.01,886.01,890.0-9.0-0.47%648,700
2026-01-211,851.01,926.01,850.01,899.0-17.0-0.89%854,700
2026-01-202,029.02,029.01,911.01,916.0-105.0-5.20%1,666,300
2026-01-191,951.02,031.01,923.02,021.0+72.0+3.69%1,630,400
2026-01-161,918.01,974.01,860.01,949.0+14.0+0.72%1,903,000
2026-01-151,764.01,953.01,754.01,935.0+194.0+11.14%2,744,900
2026-01-141,703.01,770.01,698.01,741.0+59.0+3.51%1,262,400
2026-01-131,715.01,737.01,660.01,682.0-15.0-0.88%1,109,900
2026-01-091,744.01,751.01,690.01,697.0-58.0-3.30%1,026,800
2026-01-081,727.01,785.01,718.01,755.0+53.0+3.11%1,257,700
2026-01-071,727.01,748.01,682.01,702.0-48.0-2.74%1,307,900
2026-01-061,715.01,810.01,695.01,750.0+113.0+6.90%2,497,800
2026-01-051,671.01,685.01,625.01,637.0-53.0-3.14%1,302,900
2025-12-301,699.01,740.01,657.01,690.0-28.0-1.63%1,595,300
2025-12-291,668.01,759.01,653.01,718.0+104.0+6.44%2,282,700
2025-12-261,632.01,678.01,602.01,614.0-18.0-1.10%1,871,700
2025-12-251,601.01,647.01,575.01,632.0+35.0+2.19%1,379,600
2025-12-241,625.01,670.01,592.01,597.0-22.0-1.36%1,430,200
2025-12-231,572.01,647.01,563.01,619.0+80.0+5.20%1,714,100
2025-12-221,595.01,650.01,532.01,539.0-23.0-1.47%1,234,000
2025-12-191,559.01,594.01,516.01,562.0+37.0+2.43%1,463,700
2025-12-181,563.01,583.01,495.01,525.0-87.0-5.40%2,207,700
2025-12-171,634.01,652.01,552.01,612.0-27.0-1.65%1,752,100
2025-12-161,681.01,754.01,612.01,639.0-26.0-1.56%2,380,600
2025-12-151,589.01,673.01,571.01,665.0+18.0+1.09%1,699,600
2025-12-121,689.01,708.01,591.01,647.0-55.0-3.23%2,700,400
2025-12-111,916.01,925.01,697.01,702.0-253.0-12.94%4,079,700
2025-12-102,063.02,078.01,900.01,955.0+222.0+12.81%8,113,600
2025-12-091,750.01,849.01,722.01,733.0+8.0+0.46%2,570,900
2025-12-081,825.01,829.01,701.01,725.0-20.0-1.15%1,727,400
2025-12-051,643.01,788.01,643.01,745.0+102.0+6.21%2,999,900
2025-12-041,600.01,755.01,600.01,643.0+81.0+5.19%4,725,000
2025-12-031,755.01,798.01,552.01,562.0-194.0-11.05%4,707,100
2025-12-022,006.02,049.01,750.01,756.0-271.0-13.37%4,343,200
2025-12-012,200.02,205.02,025.02,027.0-178.0-8.07%1,704,200
2025-11-282,236.02,263.02,190.02,205.0-62.0-2.73%1,085,400
2025-11-272,239.02,316.02,220.02,267.0+58.0+2.63%863,800
2025-11-262,163.02,239.02,101.02,209.0+18.0+0.82%1,242,400
2025-11-252,250.02,340.02,176.02,191.0-39.0-1.75%1,200,800
2025-11-212,282.02,342.02,209.02,230.0-111.0-4.74%1,661,800
2025-11-202,333.02,379.02,322.02,341.0+3.0+0.13%755,300
2025-11-192,372.02,409.02,308.02,338.0-52.0-2.18%919,000
2025-11-182,411.02,474.02,365.02,390.0-54.0-2.21%1,158,600
2025-11-172,554.02,559.02,424.02,444.0-110.0-4.31%1,140,700
2025-11-142,578.02,638.02,520.02,554.0-74.0-2.82%1,037,000
2025-11-132,635.02,680.02,608.02,628.0+15.0+0.57%890,900
2025-11-122,520.02,618.02,509.02,613.0+93.0+3.69%1,094,400
2025-11-112,551.02,557.02,482.02,520.0-20.0-0.79%912,300
2025-11-102,523.02,553.02,460.02,540.0+67.0+2.71%1,265,200
2025-11-072,542.02,676.02,458.02,473.0-261.0-9.55%3,666,200
2025-11-062,810.02,828.02,732.02,734.0-85.0-3.02%838,200
2025-11-052,797.02,819.02,705.02,819.0-26.0-0.91%1,303,700
2025-11-042,830.02,933.02,789.02,845.0+15.0+0.53%1,489,800
2025-10-312,798.02,847.02,760.02,830.0+36.0+1.29%1,131,800
2025-10-302,720.02,807.02,701.02,794.0+74.0+2.72%1,206,700
2025-10-292,803.02,813.02,688.02,720.0-101.0-3.58%1,549,900
2025-10-282,776.02,849.02,746.02,821.0+23.0+0.82%1,420,700
2025-10-272,699.02,833.02,664.02,798.0+120.0+4.48%2,145,400
2025-10-242,750.02,793.02,656.02,678.0-78.0-2.83%2,167,700
2025-10-232,877.02,904.02,750.02,756.0-162.0-5.55%2,982,900
2025-10-222,812.03,045.02,812.02,918.0+109.0+3.88%5,185,700
2025-10-212,702.02,864.02,702.02,809.0+98.0+3.61%4,375,300
2025-10-202,650.02,789.02,527.02,711.0+21.0+0.78%5,513,700
2025-10-173,490.03,490.02,581.02,690.0-310.0-10.33%15,099,800
2025-10-163,700.03,730.02,995.03,000.0-695.0-18.81%5,492,400
2025-10-153,705.03,780.03,625.03,695.0+60.0+1.65%1,990,900
2025-10-143,780.03,890.03,615.03,635.0-215.0-5.58%2,641,900
2025-10-103,840.03,990.03,795.03,850.00.00.00%4,044,700
2025-10-093,560.03,900.03,535.03,850.0+310.0+8.76%4,121,800
2025-10-083,450.03,570.03,405.03,540.0+90.0+2.61%2,620,900
2025-10-073,465.03,570.03,380.03,450.0+55.0+1.62%2,958,300
2025-10-063,435.03,480.03,255.03,395.0+60.0+1.80%3,642,000
2025-10-032,973.03,425.02,870.03,335.0+404.0+13.78%10,341,700
2025-10-022,415.02,931.02,377.02,931.0+500.0+20.57%7,174,600
2025-10-012,508.02,547.02,428.02,431.0-65.0-2.60%1,157,000
2025-09-302,567.02,577.02,473.02,496.0-61.0-2.39%1,161,400
2025-09-292,662.02,737.02,503.02,557.0+72.0+2.90%2,513,100
2025-09-262,529.02,579.02,465.02,485.0-56.0-2.20%1,750,200
2025-09-252,741.02,741.02,515.02,541.0-231.0-8.33%2,462,900
2025-09-242,865.02,906.02,757.02,772.0-104.0-3.62%2,359,000
2025-09-222,780.02,934.02,653.02,876.0+196.0+7.31%5,301,000
2025-09-192,442.02,680.02,438.02,680.0+338.0+14.43%5,136,900
2025-09-182,400.02,441.02,335.02,342.0-71.0-2.94%999,400
2025-09-172,303.02,517.02,295.02,413.0+89.0+3.83%1,978,200
2025-09-162,401.02,404.02,215.02,324.0-69.0-2.88%1,874,400
2025-09-122,398.02,420.02,355.02,393.0——736,300

直近120営業日分を表示