日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/26 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
2023/11/13 2,402 2,404 2,358 2,382 42,500
2023/11/10 2,443 2,443 2,405 2,405 57,800
2023/11/09 2,421 2,446 2,421 2,443 68,300
2023/11/08 2,400 2,438 2,400 2,427 101,400
2023/11/07 2,365 2,398 2,361 2,386 72,100
2023/11/06 2,345 2,379 2,330 2,368 77,600
2023/11/02 2,295 2,314 2,284 2,309 53,000
2023/11/01 2,228 2,300 2,204 2,296 77,200
2023/10/31 2,264 2,272 2,192 2,224 127,400
2023/10/30 2,110 2,164 2,104 2,164 101,000
2023/10/27 2,110 2,131 2,101 2,124 50,300
2023/10/26 2,086 2,102 2,062 2,094 54,000
2023/10/25 2,117 2,130 2,095 2,095 40,100
2023/10/24 2,098 2,107 2,033 2,100 45,500
2023/10/23 2,095 2,118 2,086 2,103 48,100
2023/10/20 2,113 2,129 2,087 2,117 47,700
2023/10/19 2,135 2,159 2,135 2,137 26,300
2023/10/18 2,156 2,172 2,128 2,172 40,000
2023/10/17 2,123 2,185 2,123 2,159 36,800
2023/10/16 2,113 2,140 2,113 2,128 40,300
2023/10/13 2,181 2,185 2,132 2,149 74,600
2023/10/12 2,209 2,224 2,168 2,202 48,700
2023/10/11 2,277 2,279 2,206 2,215 84,500
2023/10/10 2,173 2,248 2,173 2,242 70,200
2023/10/06 2,196 2,206 2,164 2,164 38,700
2023/10/05 2,171 2,196 2,163 2,196 49,100
2023/10/04 2,112 2,172 2,110 2,159 74,700
2023/10/03 2,198 2,207 2,149 2,152 69,800
2023/10/02 2,289 2,292 2,201 2,201 69,300
2023/09/29 2,237 2,283 2,226 2,257 50,000
2023/09/28 2,236 2,263 2,220 2,237 48,000
2023/09/27 2,222 2,263 2,219 2,262 156,600
2023/09/26 2,276 2,276 2,238 2,238 68,600
2023/09/25 2,272 2,290 2,257 2,279 32,600
2023/09/22 2,228 2,282 2,212 2,268 88,400
2023/09/21 2,263 2,271 2,239 2,248 47,600
2023/09/20 2,277 2,296 2,265 2,267 54,400
2023/09/19 2,313 2,313 2,262 2,300 88,800
2023/09/15 2,326 2,339 2,297 2,331 113,800
2023/09/14 2,377 2,384 2,251 2,308 131,400
2023/09/13 2,373 2,393 2,360 2,389 45,000
2023/09/12 2,386 2,402 2,364 2,384 50,800
2023/09/11 2,395 2,405 2,333 2,339 89,300
2023/09/08 2,428 2,462 2,395 2,405 54,400
2023/09/07 2,427 2,432 2,415 2,426 38,000
2023/09/06 2,427 2,437 2,407 2,428 41,300
2023/09/05 2,422 2,434 2,403 2,420 27,100
2023/09/04 2,420 2,438 2,403 2,418 55,800
2023/09/01 2,390 2,436 2,390 2,423 70,800
2023/08/31 2,403 2,423 2,393 2,393 64,400
2023/08/30 2,431 2,431 2,392 2,403 52,600
2023/08/29 2,409 2,433 2,402 2,431 50,900
2023/08/28 2,438 2,446 2,392 2,403 41,400
2023/08/25 2,402 2,446 2,372 2,434 48,900
2023/08/24 2,433 2,456 2,417 2,420 42,400
2023/08/23 2,450 2,450 2,423 2,440 37,100
2023/08/22 2,432 2,465 2,424 2,450 60,600
2023/08/21 2,410 2,435 2,390 2,432 44,400
2023/08/18 2,435 2,440 2,389 2,405 53,500
2023/08/17 2,426 2,471 2,419 2,471 46,900
2023/08/16 2,441 2,468 2,434 2,450 64,300
2023/08/15 2,465 2,474 2,449 2,451 32,200
2023/08/14 2,454 2,482 2,452 2,461 35,400
2023/08/10 2,460 2,468 2,443 2,450 59,600
2023/08/09 2,470 2,495 2,456 2,480 40,200
2023/08/08 2,513 2,540 2,464 2,473 63,100
2023/08/07 2,451 2,509 2,435 2,500 74,400
2023/08/04 2,448 2,492 2,436 2,484 66,500
2023/08/03 2,481 2,504 2,448 2,448 82,600
2023/08/02 2,542 2,561 2,480 2,496 73,000
2023/08/01 2,556 2,579 2,524 2,576 97,500
2023/07/31 2,616 2,616 2,550 2,585 112,900
2023/07/28 2,518 2,616 2,480 2,566 329,400
2023/07/27 2,657 2,664 2,606 2,618 160,700
2023/07/26 2,640 2,698 2,628 2,698 74,500
2023/07/25 2,689 2,689 2,618 2,640 84,000
2023/07/24 2,678 2,713 2,656 2,705 79,400
2023/07/21 2,616 2,664 2,592 2,656 102,100
2023/07/20 2,640 2,695 2,633 2,633 114,000
2023/07/19 2,661 2,691 2,645 2,661 47,200
2023/07/18 2,640 2,661 2,635 2,660 57,500
2023/07/14 2,650 2,651 2,591 2,627 61,200
2023/07/13 2,575 2,613 2,575 2,611 85,600
2023/07/12 2,630 2,630 2,566 2,569 66,800
2023/07/11 2,665 2,678 2,603 2,605 55,200
2023/07/10 2,648 2,678 2,631 2,647 46,800
2023/07/07 2,631 2,704 2,622 2,656 78,100
2023/07/06 2,701 2,724 2,667 2,668 93,900
2023/07/05 2,763 2,764 2,702 2,710 78,600

このページの先頭へ