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
2005/12/30 2,200 2,225 2,160 2,190 108,400
2005/12/29 2,070 2,150 2,040 2,150 74,200
2005/12/28 2,020 2,080 2,010 2,080 31,800
2005/12/27 2,090 2,095 2,030 2,035 36,800
2005/12/26 2,130 2,135 2,085 2,090 70,500
2005/12/22 2,095 2,140 2,055 2,130 83,800
2005/12/21 2,080 2,130 2,030 2,060 150,100
2005/12/20 2,055 2,070 1,990 2,020 52,800
2005/12/19 1,990 1,995 1,951 1,981 39,500
2005/12/16 2,005 2,020 1,985 1,995 35,000
2005/12/15 2,010 2,040 2,000 2,015 24,600
2005/12/14 2,035 2,050 2,005 2,005 32,600
2005/12/13 2,100 2,110 2,030 2,050 29,600
2005/12/12 2,065 2,150 2,060 2,080 55,300
2005/12/09 1,981 2,060 1,980 2,050 37,300
2005/12/08 2,015 2,020 1,992 1,995 43,200
2005/12/07 2,050 2,080 2,000 2,015 106,800
2005/12/06 2,240 2,245 2,050 2,100 160,900
2005/12/05 2,060 2,260 2,050 2,200 312,800
2005/12/02 2,000 2,020 1,980 2,020 77,700
2005/12/01 1,925 1,970 1,903 1,960 45,100
2005/11/30 1,973 1,989 1,920 1,923 39,600
2005/11/29 1,968 2,030 1,960 1,980 148,800
2005/11/28 1,879 1,953 1,879 1,949 94,100
2005/11/25 1,854 1,870 1,850 1,865 12,900
2005/11/24 1,872 1,893 1,861 1,862 15,300
2005/11/22 1,900 1,900 1,861 1,865 19,300
2005/11/21 1,895 1,909 1,890 1,898 42,900
2005/11/18 1,896 1,900 1,875 1,890 29,500
2005/11/17 1,888 1,900 1,847 1,886 46,100
2005/11/16 1,910 1,910 1,872 1,889 29,400
2005/11/15 1,920 1,924 1,881 1,900 63,000
2005/11/14 1,832 1,898 1,832 1,890 93,500
2005/11/11 1,799 1,831 1,799 1,819 91,900
2005/11/10 1,796 1,796 1,766 1,782 18,300
2005/11/09 1,786 1,794 1,779 1,794 12,100
2005/11/08 1,780 1,799 1,777 1,798 18,300
2005/11/07 1,788 1,800 1,770 1,786 27,600
2005/11/04 1,807 1,807 1,795 1,802 23,300
2005/11/02 1,810 1,818 1,800 1,809 18,700
2005/11/01 1,790 1,812 1,790 1,812 12,300
2005/10/31 1,820 1,823 1,790 1,791 11,000
2005/10/28 1,788 1,817 1,782 1,812 31,800
2005/10/27 1,775 1,792 1,770 1,792 15,100
2005/10/26 1,750 1,792 1,750 1,792 19,100
2005/10/25 1,780 1,780 1,760 1,760 11,200
2005/10/24 1,770 1,790 1,767 1,788 12,900
2005/10/21 1,750 1,770 1,750 1,770 7,900
2005/10/20 1,744 1,770 1,743 1,770 12,700
2005/10/19 1,785 1,785 1,735 1,753 29,400
2005/10/18 1,812 1,812 1,710 1,785 45,100
2005/10/17 1,822 1,835 1,811 1,812 14,900
2005/10/14 1,822 1,835 1,820 1,822 20,400
2005/10/13 1,831 1,839 1,825 1,835 11,000
2005/10/12 1,840 1,854 1,830 1,831 21,100
2005/10/11 1,856 1,856 1,841 1,843 9,900
2005/10/07 1,828 1,865 1,828 1,856 8,100
2005/10/06 1,845 1,875 1,821 1,875 30,400
2005/10/05 1,860 1,861 1,845 1,846 8,400
2005/10/04 1,861 1,885 1,845 1,862 24,900
2005/10/03 1,850 1,884 1,845 1,884 17,200
2005/09/30 1,870 1,891 1,841 1,870 32,300
2005/09/29 1,818 1,870 1,795 1,867 57,100
2005/09/28 1,840 1,854 1,815 1,820 22,200
2005/09/27 1,850 1,850 1,815 1,844 20,500
2005/09/26 1,868 1,872 1,846 1,849 22,100
2005/09/22 1,871 1,890 1,866 1,867 18,000
2005/09/21 1,901 1,909 1,882 1,890 14,200
2005/09/20 1,909 1,920 1,895 1,909 26,000
2005/09/16 1,888 1,905 1,880 1,905 23,900
2005/09/15 1,897 1,906 1,885 1,892 16,100
2005/09/14 1,891 1,899 1,889 1,898 14,500
2005/09/13 1,903 1,903 1,890 1,899 12,300
2005/09/12 1,901 1,910 1,892 1,900 18,700
2005/09/09 1,900 1,906 1,890 1,902 11,000
2005/09/08 1,906 1,906 1,889 1,906 15,500
2005/09/07 1,907 1,907 1,891 1,907 23,500
2005/09/06 1,911 1,917 1,899 1,910 17,700
2005/09/05 1,905 1,910 1,898 1,903 10,100
2005/09/02 1,915 1,917 1,901 1,914 18,400
2005/09/01 1,944 1,944 1,922 1,935 17,700
2005/08/31 1,910 1,931 1,903 1,929 21,000
2005/08/30 1,920 1,920 1,896 1,910 4,500
2005/08/29 1,899 1,914 1,890 1,912 11,700
2005/08/26 1,908 1,910 1,900 1,908 8,200
2005/08/25 1,906 1,911 1,891 1,908 7,000
2005/08/24 1,919 1,921 1,911 1,911 15,300
2005/08/23 1,923 1,936 1,920 1,921 14,200
2005/08/22 1,939 1,939 1,926 1,935 8,800
2005/08/19 1,960 1,968 1,921 1,944 24,400
2005/08/18 1,980 1,988 1,960 1,975 21,600
2005/08/17 1,920 1,990 1,917 1,980 59,100
2005/08/16 1,953 1,953 1,912 1,942 7,300
2005/08/15 1,957 1,970 1,930 1,964 29,500
2005/08/12 1,907 1,964 1,900 1,957 39,000
2005/08/11 1,916 1,924 1,889 1,913 18,900
2005/08/10 1,870 1,910 1,870 1,909 22,000
2005/08/09 1,826 1,864 1,826 1,862 12,000
2005/08/08 1,831 1,831 1,800 1,830 19,500
2005/08/05 1,859 1,860 1,830 1,842 29,200
2005/08/04 1,891 1,899 1,860 1,880 33,000
2005/08/03 1,892 1,910 1,891 1,905 24,800
2005/08/02 1,905 1,915 1,896 1,915 38,300
2005/08/01 1,920 1,928 1,902 1,919 11,900
2005/07/29 1,916 1,938 1,910 1,936 7,000
2005/07/28 1,900 1,969 1,900 1,956 20,300
2005/07/27 1,939 1,939 1,913 1,915 57,300
2005/07/26 1,975 1,975 1,930 1,969 20,700
2005/07/25 1,941 2,000 1,940 1,965 29,600
2005/07/22 1,948 1,966 1,948 1,966 18,400
2005/07/21 1,990 1,990 1,953 1,953 21,500
2005/07/20 2,015 2,015 1,950 1,995 17,700
2005/07/19 1,989 2,035 1,983 2,015 98,500
2005/07/15 1,963 1,980 1,952 1,976 34,400
2005/07/14 1,920 1,955 1,920 1,952 29,600
2005/07/13 1,883 1,938 1,882 1,919 38,600
2005/07/12 1,891 1,895 1,877 1,880 24,400
2005/07/11 1,900 1,901 1,880 1,888 44,100
2005/07/08 1,897 1,910 1,883 1,900 14,300
2005/07/07 1,927 1,935 1,898 1,902 16,200
2005/07/06 1,952 1,956 1,931 1,931 17,700
2005/07/05 1,959 1,960 1,940 1,950 11,900
2005/07/04 1,950 1,955 1,936 1,949 8,100
2005/07/01 1,941 1,957 1,939 1,955 21,500
2005/06/30 1,934 1,960 1,934 1,960 15,600
2005/06/29 1,972 1,972 1,943 1,962 18,300
2005/06/28 1,939 1,965 1,912 1,965 30,300
2005/06/27 1,930 1,943 1,915 1,939 13,900
2005/06/24 1,939 1,948 1,931 1,940 7,500
2005/06/23 1,967 1,967 1,945 1,949 11,300
2005/06/22 1,977 1,979 1,965 1,978 11,500
2005/06/21 1,980 1,988 1,970 1,983 21,700
2005/06/20 2,000 2,005 1,989 1,995 10,900
2005/06/17 1,998 2,000 1,978 1,997 26,000
2005/06/16 1,970 2,005 1,970 1,999 22,300
2005/06/15 1,945 1,999 1,933 1,974 35,000
2005/06/14 1,949 1,949 1,930 1,944 15,300
2005/06/13 1,940 1,958 1,940 1,953 9,400
2005/06/10 1,928 1,960 1,928 1,957 21,200
2005/06/09 1,970 1,970 1,920 1,955 22,400
2005/06/08 1,988 1,988 1,950 1,979 18,700
2005/06/07 1,993 1,997 1,975 1,990 26,300
2005/06/06 1,977 1,990 1,960 1,989 14,600
2005/06/03 1,981 2,000 1,975 1,995 19,200
2005/06/02 1,995 2,000 1,975 1,993 14,000
2005/06/01 1,998 2,025 1,970 1,988 16,000
2005/05/31 1,896 2,030 1,895 2,030 40,400
2005/05/30 1,860 1,895 1,851 1,895 26,600
2005/05/27 1,885 1,885 1,850 1,867 35,200
2005/05/26 1,910 1,910 1,880 1,898 22,200
2005/05/25 1,920 1,929 1,884 1,911 33,100
2005/05/24 1,931 1,970 1,921 1,940 21,900
2005/05/23 1,978 1,978 1,920 1,960 35,900
2005/05/20 2,010 2,030 1,981 2,000 33,200
2005/05/19 1,990 2,030 1,990 2,030 25,100
2005/05/18 1,990 2,005 1,972 2,000 28,600
2005/05/17 2,090 2,100 1,956 2,030 75,400
2005/05/16 2,085 2,105 2,070 2,100 34,200
2005/05/13 2,140 2,145 2,065 2,135 73,100
2005/05/12 2,170 2,170 2,135 2,160 32,900
2005/05/11 2,160 2,190 2,130 2,140 64,700
2005/05/10 2,090 2,150 2,090 2,135 55,800
2005/05/09 2,080 2,100 2,070 2,085 40,000
2005/05/06 2,115 2,145 2,100 2,100 54,500
2005/05/02 2,120 2,130 2,100 2,125 39,800
2005/04/28 2,140 2,150 2,070 2,150 61,200
2005/04/27 2,220 2,220 2,120 2,145 138,600
2005/04/26 2,245 2,280 2,215 2,260 266,400
2005/04/25 2,150 2,250 2,105 2,215 272,900
2005/04/22 2,095 2,095 2,055 2,090 121,100
2005/04/21 2,000 2,050 1,990 2,050 49,100
2005/04/20 2,020 2,125 2,000 2,000 150,400
2005/04/19 1,948 1,995 1,948 1,995 46,600
2005/04/18 1,950 1,978 1,937 1,978 39,100
2005/04/15 1,921 1,976 1,921 1,966 26,300
2005/04/14 1,993 1,993 1,956 1,977 19,300
2005/04/13 1,985 1,992 1,973 1,973 27,000
2005/04/12 1,990 1,994 1,973 1,973 19,000
2005/04/11 1,994 1,994 1,973 1,992 50,300
2005/04/08 1,985 1,995 1,966 1,994 73,700
2005/04/07 1,970 1,970 1,942 1,957 27,700
2005/04/06 1,985 1,990 1,975 1,977 42,300
2005/04/05 1,988 1,994 1,980 1,981 78,100
2005/04/04 1,995 1,995 1,930 1,980 82,300
2005/04/01 1,907 1,910 1,900 1,905 11,100
2005/03/31 1,917 1,917 1,899 1,917 12,000
2005/03/30 1,921 1,940 1,898 1,913 18,600
2005/03/29 1,935 1,935 1,901 1,923 18,400
2005/03/28 1,967 1,967 1,910 1,945 19,200
2005/03/25 1,988 1,999 1,960 1,969 59,100
2005/03/24 1,983 1,983 1,950 1,969 48,600
2005/03/23 1,917 1,979 1,917 1,972 48,600
2005/03/22 1,887 1,918 1,885 1,914 23,500
2005/03/18 1,871 1,887 1,871 1,885 13,600
2005/03/17 1,873 1,876 1,862 1,875 14,800
2005/03/16 1,867 1,882 1,862 1,867 17,800
2005/03/15 1,870 1,879 1,868 1,869 16,800
2005/03/14 1,881 1,881 1,870 1,875 11,900
2005/03/11 1,900 1,903 1,876 1,890 10,500
2005/03/10 1,876 1,905 1,870 1,898 20,300
2005/03/09 1,866 1,877 1,865 1,877 6,100
2005/03/08 1,883 1,883 1,860 1,875 26,200
2005/03/07 1,900 1,900 1,882 1,883 15,600
2005/03/04 1,910 1,910 1,880 1,881 26,300
2005/03/03 1,922 1,925 1,905 1,910 12,600
2005/03/02 1,931 1,935 1,910 1,930 15,700
2005/03/01 1,945 1,945 1,930 1,930 20,300
2005/02/28 1,945 1,949 1,939 1,949 14,400
2005/02/25 1,930 1,950 1,930 1,945 29,200
2005/02/24 1,931 1,931 1,912 1,926 25,200
2005/02/23 1,890 1,900 1,880 1,900 12,400
2005/02/22 1,888 1,900 1,888 1,898 25,200
2005/02/21 1,870 1,889 1,865 1,888 21,400
2005/02/18 1,890 1,890 1,860 1,889 29,900
2005/02/17 1,900 1,910 1,890 1,910 30,800
2005/02/16 1,916 1,920 1,900 1,919 24,600
2005/02/15 1,930 1,930 1,920 1,920 11,500
2005/02/14 1,925 1,940 1,921 1,930 16,300
2005/02/10 1,935 1,935 1,912 1,923 23,700
2005/02/09 1,941 1,944 1,935 1,935 29,500
2005/02/08 1,963 1,969 1,944 1,949 7,700
2005/02/07 1,960 1,970 1,937 1,963 34,400
2005/02/04 1,953 1,953 1,931 1,932 17,500
2005/02/03 1,963 1,975 1,956 1,956 22,500
2005/02/02 1,973 1,974 1,961 1,970 12,500
2005/02/01 1,964 1,974 1,958 1,967 11,600
2005/01/31 1,977 1,983 1,951 1,963 12,200
2005/01/28 1,984 1,984 1,965 1,977 18,300
2005/01/27 1,989 1,990 1,980 1,981 14,200
2005/01/26 1,997 1,997 1,984 1,988 44,700
2005/01/25 1,985 1,987 1,970 1,984 21,800
2005/01/24 1,961 1,990 1,961 1,984 13,000
2005/01/21 1,980 1,980 1,951 1,980 24,600
2005/01/20 1,985 1,990 1,971 1,984 15,400
2005/01/19 2,000 2,000 1,983 1,990 42,900
2005/01/18 1,997 1,997 1,981 1,993 29,800
2005/01/17 2,000 2,000 1,990 1,996 55,900
2005/01/14 1,990 2,000 1,990 1,991 47,500
2005/01/13 2,000 2,000 1,993 1,995 32,500
2005/01/12 1,997 2,005 1,996 2,000 43,600
2005/01/11 1,998 2,000 1,992 1,998 28,600
2005/01/07 2,005 2,005 1,990 1,999 24,300
2005/01/06 1,986 2,010 1,986 2,005 29,900
2005/01/05 2,000 2,000 1,970 2,000 28,600
2005/01/04 1,990 2,005 1,989 2,005 21,200

このページの先頭へ