ＳＢテクノロジー(4726)の株価時系列情報
ＳＢテクノロジー(4726)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/05 | 2,942 | 2,948 | 2,942 | 2,945 | 17,800 |
| 2024/09/04 | 2,943 | 2,945 | 2,941 | 2,944 | 150,000 |
| 2024/09/03 | 2,942 | 2,945 | 2,942 | 2,945 | 11,300 |
| 2024/09/02 | 2,942 | 2,945 | 2,942 | 2,942 | 9,500 |
| 2024/08/30 | 2,942 | 2,945 | 2,942 | 2,942 | 16,600 |
| 2024/08/29 | 2,942 | 2,943 | 2,941 | 2,943 | 11,700 |
| 2024/08/28 | 2,942 | 2,943 | 2,941 | 2,943 | 16,300 |
| 2024/08/27 | 2,942 | 2,944 | 2,941 | 2,941 | 17,100 |
| 2024/08/26 | 2,942 | 2,943 | 2,941 | 2,943 | 12,700 |
| 2024/08/23 | 2,942 | 2,943 | 2,941 | 2,943 | 8,900 |
| 2024/08/22 | 2,941 | 2,944 | 2,941 | 2,942 | 20,600 |
| 2024/08/21 | 2,941 | 2,944 | 2,941 | 2,944 | 9,800 |
| 2024/08/20 | 2,944 | 2,945 | 2,941 | 2,941 | 12,300 |
| 2024/08/19 | 2,945 | 2,945 | 2,942 | 2,944 | 2,300 |
| 2024/08/16 | 2,941 | 2,944 | 2,941 | 2,944 | 15,300 |
| 2024/08/15 | 2,940 | 2,941 | 2,939 | 2,941 | 17,900 |
| 2024/08/14 | 2,941 | 2,941 | 2,939 | 2,940 | 10,400 |
| 2024/08/13 | 2,940 | 2,941 | 2,940 | 2,940 | 20,800 |
| 2024/08/09 | 2,940 | 2,944 | 2,940 | 2,940 | 30,500 |
| 2024/08/08 | 2,940 | 2,942 | 2,938 | 2,938 | 70,000 |
| 2024/08/07 | 2,940 | 2,946 | 2,940 | 2,942 | 41,900 |
| 2024/08/06 | 2,940 | 2,948 | 2,935 | 2,937 | 66,600 |
| 2024/08/05 | 2,940 | 2,941 | 2,940 | 2,940 | 53,100 |
| 2024/08/02 | 2,940 | 2,941 | 2,940 | 2,940 | 42,400 |
| 2024/08/01 | 2,941 | 2,941 | 2,940 | 2,940 | 24,000 |
| 2024/07/31 | 2,940 | 2,941 | 2,940 | 2,941 | 10,700 |
| 2024/07/30 | 2,940 | 2,941 | 2,940 | 2,940 | 20,900 |
| 2024/07/29 | 2,940 | 2,941 | 2,940 | 2,940 | 6,800 |
| 2024/07/26 | 2,940 | 2,941 | 2,940 | 2,940 | 23,400 |
| 2024/07/25 | 2,940 | 2,941 | 2,940 | 2,940 | 26,200 |
| 2024/07/24 | 2,940 | 2,941 | 2,940 | 2,940 | 34,400 |
| 2024/07/23 | 2,940 | 2,941 | 2,940 | 2,940 | 98,600 |
| 2024/07/22 | 2,940 | 2,941 | 2,940 | 2,940 | 21,100 |
| 2024/07/19 | 2,940 | 2,941 | 2,940 | 2,940 | 18,300 |
| 2024/07/18 | 2,940 | 2,941 | 2,940 | 2,940 | 16,500 |
| 2024/07/17 | 2,941 | 2,942 | 2,940 | 2,940 | 22,500 |
| 2024/07/16 | 2,940 | 2,941 | 2,940 | 2,940 | 29,200 |
| 2024/07/12 | 2,941 | 2,941 | 2,940 | 2,940 | 55,200 |
| 2024/07/11 | 2,941 | 2,941 | 2,940 | 2,940 | 33,600 |
| 2024/07/10 | 2,940 | 2,941 | 2,940 | 2,940 | 24,000 |
| 2024/07/09 | 2,941 | 2,941 | 2,940 | 2,940 | 22,800 |
| 2024/07/08 | 2,941 | 2,941 | 2,940 | 2,940 | 12,900 |
| 2024/07/05 | 2,941 | 2,941 | 2,940 | 2,940 | 26,600 |
| 2024/07/04 | 2,941 | 2,941 | 2,940 | 2,940 | 12,000 |
| 2024/07/03 | 2,941 | 2,941 | 2,940 | 2,940 | 15,500 |
| 2024/07/02 | 2,941 | 2,943 | 2,940 | 2,940 | 48,900 |
| 2024/07/01 | 2,943 | 2,945 | 2,941 | 2,941 | 24,500 |
| 2024/06/28 | 2,941 | 2,943 | 2,940 | 2,943 | 153,700 |
| 2024/06/27 | 2,943 | 2,947 | 2,940 | 2,940 | 230,900 |
| 2024/06/26 | 2,944 | 2,946 | 2,943 | 2,946 | 17,300 |
| 2024/06/25 | 2,944 | 2,946 | 2,942 | 2,946 | 22,000 |
| 2024/06/24 | 2,942 | 2,945 | 2,942 | 2,942 | 17,200 |
| 2024/06/21 | 2,943 | 2,948 | 2,942 | 2,942 | 23,500 |
| 2024/06/20 | 2,949 | 2,955 | 2,942 | 2,942 | 42,200 |
| 2024/06/19 | 2,943 | 3,445 | 2,943 | 2,950 | 358,700 |
| 2024/06/18 | 2,941 | 2,950 | 2,941 | 2,941 | 29,500 |
| 2024/06/17 | 2,940 | 2,943 | 2,940 | 2,943 | 54,500 |
| 2024/06/14 | 2,940 | 2,942 | 2,940 | 2,940 | 475,200 |
| 2024/06/13 | 2,941 | 2,942 | 2,940 | 2,940 | 35,100 |
| 2024/06/12 | 2,942 | 2,948 | 2,940 | 2,940 | 20,000 |
| 2024/06/11 | 2,940 | 2,948 | 2,938 | 2,939 | 40,300 |
| 2024/06/10 | 2,940 | 2,944 | 2,934 | 2,938 | 72,300 |
| 2024/06/07 | 2,947 | 2,950 | 2,947 | 2,948 | 88,400 |
| 2024/06/06 | 2,947 | 2,948 | 2,947 | 2,947 | 65,700 |
| 2024/06/05 | 2,948 | 2,949 | 2,947 | 2,947 | 47,700 |
| 2024/06/04 | 2,946 | 2,948 | 2,946 | 2,947 | 65,400 |
| 2024/06/03 | 2,946 | 2,947 | 2,946 | 2,946 | 115,100 |
| 2024/05/31 | 2,947 | 2,948 | 2,946 | 2,946 | 359,400 |
| 2024/05/30 | 2,946 | 2,948 | 2,946 | 2,946 | 403,400 |
| 2024/05/29 | 2,946 | 2,946 | 2,945 | 2,945 | 181,700 |
| 2024/05/28 | 2,945 | 2,946 | 2,945 | 2,946 | 62,100 |
| 2024/05/27 | 2,945 | 2,946 | 2,945 | 2,945 | 99,000 |
| 2024/05/24 | 2,945 | 2,946 | 2,945 | 2,945 | 105,800 |
| 2024/05/23 | 2,946 | 2,947 | 2,945 | 2,945 | 97,300 |
| 2024/05/22 | 2,947 | 2,947 | 2,945 | 2,945 | 44,200 |
| 2024/05/21 | 2,946 | 2,947 | 2,945 | 2,947 | 80,000 |
| 2024/05/20 | 2,946 | 2,947 | 2,945 | 2,945 | 187,000 |
| 2024/05/17 | 2,946 | 2,947 | 2,945 | 2,945 | 359,400 |
| 2024/05/16 | 2,946 | 2,947 | 2,946 | 2,946 | 113,900 |
| 2024/05/15 | 2,946 | 2,947 | 2,946 | 2,946 | 119,600 |
| 2024/05/14 | 2,947 | 2,947 | 2,946 | 2,946 | 96,600 |
| 2024/05/13 | 2,947 | 2,947 | 2,946 | 2,946 | 163,700 |
| 2024/05/10 | 2,946 | 2,947 | 2,946 | 2,946 | 263,800 |
| 2024/05/09 | 2,946 | 2,947 | 2,945 | 2,945 | 305,300 |
| 2024/05/08 | 2,946 | 2,946 | 2,945 | 2,945 | 230,100 |
| 2024/05/07 | 2,944 | 2,946 | 2,944 | 2,945 | 466,300 |
| 2024/05/02 | 2,944 | 2,945 | 2,944 | 2,944 | 284,200 |
| 2024/05/01 | 2,943 | 2,945 | 2,943 | 2,944 | 785,100 |
| 2024/04/30 | 2,944 | 2,945 | 2,942 | 2,943 | 1,819,300 |
| 2024/04/26 | 2,546 | 2,546 | 2,546 | 2,546 | 62,700 |
| 2024/04/25 | 2,049 | 2,071 | 2,040 | 2,046 | 83,100 |
| 2024/04/24 | 2,037 | 2,071 | 2,037 | 2,048 | 52,500 |
| 2024/04/23 | 2,048 | 2,058 | 2,025 | 2,032 | 56,700 |
| 2024/04/22 | 1,995 | 2,036 | 1,974 | 2,030 | 62,800 |
| 2024/04/19 | 1,995 | 1,995 | 1,941 | 1,973 | 134,400 |
| 2024/04/18 | 2,007 | 2,017 | 1,990 | 2,000 | 59,300 |
| 2024/04/17 | 2,060 | 2,060 | 2,004 | 2,007 | 57,900 |
| 2024/04/16 | 2,050 | 2,080 | 2,047 | 2,047 | 57,200 |
| 2024/04/15 | 2,082 | 2,095 | 2,069 | 2,084 | 50,900 |
| 2024/04/12 | 2,117 | 2,127 | 2,089 | 2,097 | 49,000 |
| 2024/04/11 | 2,074 | 2,115 | 2,074 | 2,090 | 82,000 |
| 2024/04/10 | 2,060 | 2,105 | 2,060 | 2,093 | 77,400 |
| 2024/04/09 | 2,042 | 2,044 | 2,030 | 2,043 | 26,700 |
| 2024/04/08 | 2,038 | 2,045 | 2,024 | 2,041 | 47,900 |
| 2024/04/05 | 1,994 | 2,041 | 1,989 | 2,029 | 71,300 |
| 2024/04/04 | 2,020 | 2,029 | 2,009 | 2,015 | 36,700 |
| 2024/04/03 | 2,017 | 2,028 | 1,991 | 2,012 | 122,100 |
| 2024/04/02 | 2,100 | 2,100 | 2,031 | 2,033 | 98,900 |
| 2024/04/01 | 2,123 | 2,123 | 2,091 | 2,100 | 66,800 |
| 2024/03/29 | 2,085 | 2,112 | 2,083 | 2,108 | 42,300 |
| 2024/03/28 | 2,084 | 2,089 | 2,070 | 2,083 | 51,900 |
| 2024/03/27 | 2,133 | 2,133 | 2,112 | 2,115 | 71,500 |
| 2024/03/26 | 2,098 | 2,120 | 2,089 | 2,106 | 56,700 |
| 2024/03/25 | 2,120 | 2,126 | 2,098 | 2,098 | 77,100 |
| 2024/03/22 | 2,118 | 2,126 | 2,100 | 2,119 | 57,900 |
| 2024/03/21 | 2,132 | 2,136 | 2,108 | 2,110 | 80,500 |
| 2024/03/19 | 2,104 | 2,114 | 2,079 | 2,114 | 87,400 |
| 2024/03/18 | 2,085 | 2,113 | 2,084 | 2,104 | 68,300 |
| 2024/03/15 | 2,053 | 2,079 | 2,052 | 2,069 | 55,500 |
| 2024/03/14 | 2,071 | 2,078 | 2,047 | 2,070 | 73,000 |
| 2024/03/13 | 2,112 | 2,135 | 2,050 | 2,072 | 110,600 |
| 2024/03/12 | 2,074 | 2,102 | 2,048 | 2,102 | 74,300 |
| 2024/03/11 | 2,080 | 2,098 | 2,070 | 2,082 | 89,700 |
| 2024/03/08 | 2,065 | 2,124 | 2,061 | 2,104 | 126,600 |
| 2024/03/07 | 2,137 | 2,137 | 2,094 | 2,100 | 84,700 |
| 2024/03/06 | 2,070 | 2,128 | 2,065 | 2,119 | 81,200 |
| 2024/03/05 | 2,090 | 2,113 | 2,062 | 2,109 | 80,600 |
| 2024/03/04 | 2,122 | 2,122 | 2,087 | 2,091 | 158,100 |
| 2024/03/01 | 2,150 | 2,150 | 2,115 | 2,122 | 82,200 |
| 2024/02/29 | 2,147 | 2,147 | 2,123 | 2,135 | 109,300 |
| 2024/02/28 | 2,199 | 2,202 | 2,152 | 2,152 | 82,400 |
| 2024/02/27 | 2,229 | 2,229 | 2,177 | 2,193 | 77,400 |
| 2024/02/26 | 2,154 | 2,222 | 2,148 | 2,216 | 97,200 |
| 2024/02/22 | 2,141 | 2,143 | 2,112 | 2,130 | 74,100 |
| 2024/02/21 | 2,152 | 2,152 | 2,116 | 2,131 | 75,700 |
| 2024/02/20 | 2,142 | 2,147 | 2,125 | 2,130 | 64,600 |
| 2024/02/19 | 2,113 | 2,140 | 2,110 | 2,128 | 61,600 |
| 2024/02/16 | 2,085 | 2,120 | 2,075 | 2,110 | 56,800 |
| 2024/02/15 | 2,122 | 2,122 | 2,085 | 2,085 | 64,800 |
| 2024/02/14 | 2,160 | 2,160 | 2,112 | 2,117 | 66,900 |
| 2024/02/13 | 2,173 | 2,184 | 2,146 | 2,171 | 144,100 |
| 2024/02/09 | 2,178 | 2,184 | 2,158 | 2,161 | 47,300 |
| 2024/02/08 | 2,181 | 2,189 | 2,149 | 2,183 | 91,700 |
| 2024/02/07 | 2,217 | 2,228 | 2,184 | 2,196 | 97,500 |
| 2024/02/06 | 2,250 | 2,256 | 2,210 | 2,226 | 111,500 |
| 2024/02/05 | 2,325 | 2,325 | 2,256 | 2,265 | 141,300 |
| 2024/02/02 | 2,280 | 2,327 | 2,280 | 2,323 | 115,900 |
| 2024/02/01 | 2,400 | 2,400 | 2,260 | 2,270 | 279,100 |
| 2024/01/31 | 2,478 | 2,503 | 2,467 | 2,500 | 39,900 |
| 2024/01/30 | 2,520 | 2,555 | 2,510 | 2,517 | 53,500 |
| 2024/01/29 | 2,498 | 2,498 | 2,472 | 2,492 | 45,700 |
| 2024/01/26 | 2,454 | 2,489 | 2,452 | 2,473 | 32,500 |
| 2024/01/25 | 2,473 | 2,507 | 2,464 | 2,491 | 30,300 |
| 2024/01/24 | 2,500 | 2,510 | 2,473 | 2,486 | 31,600 |
| 2024/01/23 | 2,526 | 2,528 | 2,494 | 2,494 | 38,100 |
| 2024/01/22 | 2,444 | 2,489 | 2,437 | 2,482 | 38,000 |
| 2024/01/19 | 2,378 | 2,430 | 2,378 | 2,417 | 56,100 |
| 2024/01/18 | 2,330 | 2,373 | 2,330 | 2,369 | 29,500 |
| 2024/01/17 | 2,354 | 2,368 | 2,336 | 2,336 | 28,700 |
| 2024/01/16 | 2,385 | 2,397 | 2,343 | 2,343 | 35,400 |
| 2024/01/15 | 2,378 | 2,390 | 2,333 | 2,377 | 70,300 |
| 2024/01/12 | 2,432 | 2,432 | 2,377 | 2,378 | 105,000 |
| 2024/01/11 | 2,450 | 2,462 | 2,420 | 2,420 | 47,300 |
| 2024/01/10 | 2,423 | 2,433 | 2,402 | 2,430 | 40,400 |
| 2024/01/09 | 2,402 | 2,433 | 2,400 | 2,419 | 36,000 |
| 2024/01/05 | 2,414 | 2,419 | 2,393 | 2,400 | 39,400 |
| 2024/01/04 | 2,355 | 2,398 | 2,344 | 2,397 | 25,600 |
| 2023/12/29 | 2,350 | 2,380 | 2,337 | 2,375 | 32,000 |
| 2023/12/28 | 2,325 | 2,350 | 2,321 | 2,350 | 25,000 |
| 2023/12/27 | 2,311 | 2,337 | 2,302 | 2,332 | 117,300 |
| 2023/12/26 | 2,317 | 2,333 | 2,306 | 2,322 | 50,500 |
| 2023/12/25 | 2,334 | 2,351 | 2,313 | 2,317 | 26,700 |
| 2023/12/22 | 2,335 | 2,360 | 2,334 | 2,341 | 39,600 |
| 2023/12/21 | 2,415 | 2,422 | 2,327 | 2,327 | 92,200 |
| 2023/12/20 | 2,514 | 2,516 | 2,451 | 2,465 | 39,900 |
| 2023/12/19 | 2,540 | 2,540 | 2,495 | 2,524 | 47,500 |
| 2023/12/18 | 2,494 | 2,512 | 2,466 | 2,500 | 49,800 |
| 2023/12/15 | 2,487 | 2,520 | 2,473 | 2,484 | 47,900 |
| 2023/12/14 | 2,518 | 2,527 | 2,491 | 2,502 | 38,400 |
| 2023/12/13 | 2,424 | 2,505 | 2,424 | 2,486 | 60,100 |
| 2023/12/12 | 2,429 | 2,443 | 2,400 | 2,423 | 36,700 |
| 2023/12/11 | 2,404 | 2,431 | 2,404 | 2,429 | 26,400 |
| 2023/12/08 | 2,409 | 2,432 | 2,388 | 2,410 | 61,000 |
| 2023/12/07 | 2,475 | 2,475 | 2,409 | 2,409 | 29,800 |
| 2023/12/06 | 2,431 | 2,510 | 2,430 | 2,479 | 62,300 |
| 2023/12/05 | 2,432 | 2,473 | 2,432 | 2,432 | 44,200 |
| 2023/12/04 | 2,419 | 2,477 | 2,412 | 2,473 | 42,500 |
| 2023/12/01 | 2,483 | 2,487 | 2,460 | 2,469 | 26,200 |
| 2023/11/30 | 2,510 | 2,510 | 2,480 | 2,494 | 42,500 |
| 2023/11/29 | 2,467 | 2,533 | 2,467 | 2,499 | 45,700 |
| 2023/11/28 | 2,436 | 2,469 | 2,412 | 2,467 | 49,600 |
| 2023/11/27 | 2,472 | 2,495 | 2,430 | 2,443 | 49,200 |
| 2023/11/24 | 2,478 | 2,479 | 2,429 | 2,471 | 38,000 |
| 2023/11/22 | 2,470 | 2,494 | 2,433 | 2,455 | 47,900 |
| 2023/11/21 | 2,405 | 2,478 | 2,377 | 2,469 | 63,900 |
| 2023/11/20 | 2,350 | 2,415 | 2,348 | 2,377 | 36,200 |
| 2023/11/17 | 2,322 | 2,365 | 2,322 | 2,357 | 41,100 |
| 2023/11/16 | 2,327 | 2,345 | 2,320 | 2,338 | 50,600 |
| 2023/11/15 | 2,384 | 2,409 | 2,336 | 2,354 | 54,000 |
| 2023/11/14 | 2,405 | 2,405 | 2,374 | 2,374 | 45,000 |