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
2007/12/28 936 950 917 950 25,000
2007/12/27 910 937 910 937 14,400
2007/12/26 893 919 893 903 5,200
2007/12/25 876 890 871 880 31,600
2007/12/21 907 908 870 874 18,400
2007/12/20 909 928 895 897 16,700
2007/12/19 941 941 903 929 4,700
2007/12/18 950 955 936 948 8,400
2007/12/17 960 960 950 952 4,700
2007/12/14 997 1,001 982 990 11,800
2007/12/13 1,000 1,006 997 997 8,100
2007/12/12 1,011 1,011 1,002 1,009 7,000
2007/12/11 1,013 1,018 1,007 1,012 6,200
2007/12/10 1,006 1,026 1,006 1,013 9,600
2007/12/07 1,005 1,023 1,005 1,005 15,500
2007/12/06 1,004 1,005 998 1,003 8,900
2007/12/05 1,000 1,004 993 1,003 6,300
2007/12/04 1,003 1,004 997 1,000 12,100
2007/12/03 992 1,002 992 1,000 6,600
2007/11/30 1,000 1,006 1,000 1,005 7,900
2007/11/29 1,000 1,009 999 1,000 17,100
2007/11/28 949 990 947 984 12,700
2007/11/27 950 961 920 947 9,200
2007/11/26 950 963 944 950 15,200
2007/11/22 923 937 920 930 9,600
2007/11/21 936 944 922 925 6,400
2007/11/20 910 926 903 926 11,600
2007/11/19 939 945 930 932 6,300
2007/11/16 951 952 930 939 6,600
2007/11/15 952 958 951 954 3,400
2007/11/14 954 960 944 953 7,100
2007/11/13 936 949 923 936 7,100
2007/11/12 951 951 910 945 13,700
2007/11/09 964 973 959 961 13,700
2007/11/08 975 978 960 965 46,100
2007/11/07 997 1,000 980 982 16,700
2007/11/06 986 999 986 988 7,700
2007/11/05 995 997 978 991 15,200
2007/11/02 1,004 1,004 988 999 13,900
2007/11/01 1,016 1,016 999 1,008 16,000
2007/10/31 1,020 1,020 1,000 1,004 20,800
2007/10/30 1,005 1,022 996 1,017 29,900
2007/10/29 1,006 1,009 977 1,002 33,100
2007/10/26 1,021 1,021 994 996 25,900
2007/10/25 1,015 1,015 1,005 1,007 6,700
2007/10/24 1,033 1,049 1,022 1,029 11,400
2007/10/23 1,012 1,040 1,010 1,031 3,400
2007/10/22 973 1,027 972 1,027 7,700
2007/10/19 1,063 1,070 1,037 1,053 5,600
2007/10/18 1,057 1,079 1,039 1,067 6,800
2007/10/17 1,055 1,074 1,032 1,057 9,900
2007/10/16 1,065 1,080 1,051 1,075 6,800
2007/10/15 1,096 1,099 1,076 1,085 6,900
2007/10/12 1,105 1,107 1,095 1,097 8,600
2007/10/11 1,095 1,105 1,060 1,105 11,500
2007/10/10 1,100 1,106 1,090 1,098 19,400
2007/10/09 1,088 1,098 1,081 1,081 11,600
2007/10/05 1,061 1,080 1,056 1,075 7,000
2007/10/04 1,061 1,069 1,052 1,063 4,600
2007/10/03 1,057 1,070 1,057 1,060 7,800
2007/10/02 1,056 1,075 1,052 1,056 10,500
2007/10/01 1,053 1,132 1,045 1,045 10,700
2007/09/28 1,055 1,070 1,045 1,070 8,700
2007/09/27 1,035 1,058 1,035 1,055 15,400
2007/09/26 1,007 1,040 1,002 1,036 6,600
2007/09/25 1,014 1,014 998 1,006 1,200
2007/09/21 996 1,017 990 1,014 12,300
2007/09/20 1,029 1,030 1,009 1,012 6,700
2007/09/19 1,011 1,035 1,006 1,023 5,200
2007/09/18 1,040 1,040 1,010 1,010 5,000
2007/09/14 1,063 1,063 1,030 1,039 14,800
2007/09/13 1,022 1,039 1,009 1,023 6,700
2007/09/12 1,034 1,060 1,002 1,021 8,900
2007/09/11 1,060 1,063 1,039 1,040 5,500
2007/09/10 1,011 1,069 1,011 1,066 9,700
2007/09/07 1,060 1,077 1,057 1,071 6,200
2007/09/06 1,066 1,070 1,050 1,060 8,900
2007/09/05 1,075 1,076 1,065 1,066 6,900
2007/09/04 1,069 1,084 1,065 1,075 11,900
2007/09/03 1,075 1,090 1,065 1,069 9,600
2007/08/31 1,040 1,070 1,040 1,070 8,400
2007/08/30 1,033 1,043 1,033 1,040 4,900
2007/08/29 1,029 1,029 997 1,020 6,200
2007/08/28 1,045 1,045 1,031 1,039 4,500
2007/08/27 1,031 1,050 1,031 1,040 8,700
2007/08/24 1,038 1,044 1,018 1,019 11,000
2007/08/23 995 1,040 995 1,030 9,500
2007/08/22 990 994 990 994 4,900
2007/08/21 987 1,000 987 1,000 7,400
2007/08/20 970 1,040 970 986 19,200
2007/08/17 999 1,000 961 961 22,200
2007/08/16 1,015 1,015 999 1,009 18,100
2007/08/15 1,006 1,021 1,006 1,015 10,900
2007/08/14 1,035 1,047 1,035 1,040 9,300
2007/08/13 1,032 1,044 1,029 1,035 8,500
2007/08/10 1,059 1,059 1,020 1,023 27,800
2007/08/09 1,069 1,075 1,065 1,069 11,300
2007/08/08 1,075 1,075 1,060 1,069 6,700
2007/08/07 1,085 1,085 1,070 1,075 8,800
2007/08/06 1,087 1,091 1,063 1,088 7,400
2007/08/03 1,086 1,100 1,070 1,100 7,800
2007/08/02 1,058 1,095 1,058 1,085 13,500
2007/08/01 1,074 1,074 1,055 1,057 7,900
2007/07/31 1,047 1,082 1,040 1,073 10,500
2007/07/30 1,020 1,038 1,007 1,038 8,700
2007/07/27 1,022 1,029 1,011 1,029 18,000
2007/07/26 1,059 1,068 1,050 1,061 10,600
2007/07/25 1,042 1,090 1,042 1,074 7,800
2007/07/24 1,078 1,090 1,070 1,081 7,800
2007/07/23 1,095 1,095 1,051 1,078 8,900
2007/07/20 1,107 1,111 1,095 1,104 13,500
2007/07/19 1,102 1,131 1,100 1,106 29,400
2007/07/18 1,148 1,161 1,132 1,142 8,800
2007/07/17 1,163 1,168 1,150 1,160 13,500
2007/07/13 1,148 1,170 1,148 1,162 20,400
2007/07/12 1,140 1,148 1,133 1,148 8,400
2007/07/11 1,149 1,149 1,122 1,131 9,600
2007/07/10 1,164 1,170 1,120 1,156 17,100
2007/07/09 1,187 1,187 1,151 1,164 12,400
2007/07/06 1,193 1,199 1,185 1,190 5,100
2007/07/05 1,204 1,214 1,194 1,201 8,400
2007/07/04 1,217 1,217 1,180 1,205 10,000
2007/07/03 1,207 1,221 1,207 1,217 6,900
2007/07/02 1,205 1,235 1,201 1,213 7,600
2007/06/29 1,229 1,230 1,207 1,215 19,400
2007/06/28 1,183 1,228 1,180 1,228 14,300
2007/06/27 1,200 1,208 1,180 1,183 17,600
2007/06/26 1,235 1,239 1,204 1,220 24,400
2007/06/25 1,269 1,269 1,254 1,254 8,100
2007/06/22 1,270 1,274 1,266 1,273 16,600
2007/06/21 1,261 1,268 1,258 1,265 13,800
2007/06/20 1,264 1,268 1,259 1,263 16,000
2007/06/19 1,274 1,276 1,260 1,264 13,100
2007/06/18 1,250 1,280 1,245 1,274 23,700
2007/06/15 1,223 1,245 1,222 1,245 33,400
2007/06/14 1,213 1,230 1,211 1,215 16,800
2007/06/13 1,221 1,221 1,200 1,211 16,200
2007/06/12 1,226 1,243 1,203 1,223 31,600
2007/06/11 1,215 1,247 1,173 1,223 59,100
2007/06/08 1,119 1,161 1,111 1,158 37,300
2007/06/07 1,112 1,120 1,100 1,119 11,400
2007/06/06 1,111 1,128 1,098 1,112 16,600
2007/06/05 1,109 1,120 1,104 1,111 20,000
2007/06/04 1,100 1,119 1,094 1,107 32,700
2007/06/01 1,134 1,137 1,120 1,120 20,100
2007/05/31 1,122 1,139 1,122 1,131 34,100
2007/05/30 1,120 1,130 1,108 1,119 13,400
2007/05/29 1,114 1,119 1,090 1,119 18,900
2007/05/28 1,068 1,121 1,065 1,113 22,800
2007/05/25 1,047 1,085 1,030 1,070 25,500
2007/05/24 1,044 1,053 1,023 1,047 17,500
2007/05/23 1,030 1,040 1,018 1,036 24,100
2007/05/22 1,021 1,034 1,012 1,031 17,300
2007/05/21 1,019 1,025 1,000 1,021 19,800
2007/05/18 1,034 1,034 999 1,020 30,700
2007/05/17 1,059 1,062 1,030 1,034 21,600
2007/05/16 1,063 1,063 1,036 1,056 6,900
2007/05/15 1,090 1,090 1,050 1,052 22,700
2007/05/14 1,112 1,112 1,090 1,098 13,900
2007/05/11 1,109 1,109 1,082 1,092 12,500
2007/05/10 1,140 1,140 1,105 1,111 13,600
2007/05/09 1,140 1,141 1,129 1,129 14,500
2007/05/08 1,131 1,134 1,123 1,134 12,300
2007/05/07 1,136 1,144 1,125 1,128 18,300
2007/05/02 1,126 1,128 1,106 1,123 10,600
2007/05/01 1,145 1,145 1,113 1,126 23,100
2007/04/27 1,182 1,182 1,130 1,139 50,000
2007/04/26 1,195 1,200 1,160 1,181 73,400
2007/04/25 1,115 1,135 1,101 1,115 24,100
2007/04/24 1,073 1,100 1,063 1,100 28,500
2007/04/23 1,133 1,138 1,026 1,063 34,800
2007/04/20 1,140 1,140 1,105 1,128 19,800
2007/04/19 1,184 1,193 1,160 1,165 17,000
2007/04/18 1,214 1,215 1,188 1,197 9,300
2007/04/17 1,222 1,225 1,208 1,214 7,200
2007/04/16 1,228 1,229 1,207 1,208 15,700
2007/04/13 1,234 1,254 1,207 1,208 25,300
2007/04/12 1,259 1,269 1,246 1,259 29,900
2007/04/11 1,296 1,299 1,290 1,293 5,400
2007/04/10 1,310 1,310 1,291 1,291 5,600
2007/04/09 1,296 1,296 1,286 1,292 5,900
2007/04/06 1,300 1,300 1,279 1,285 5,800
2007/04/05 1,280 1,294 1,280 1,294 4,700
2007/04/04 1,288 1,300 1,278 1,292 15,300
2007/04/03 1,291 1,314 1,291 1,304 5,100
2007/04/02 1,320 1,320 1,307 1,307 8,200
2007/03/30 1,314 1,318 1,295 1,318 5,800
2007/03/29 1,264 1,298 1,264 1,294 7,100
2007/03/28 1,309 1,312 1,299 1,304 5,600
2007/03/27 1,329 1,329 1,300 1,308 13,800
2007/03/26 1,329 1,330 1,321 1,325 4,900
2007/03/23 1,320 1,333 1,315 1,326 19,800
2007/03/22 1,305 1,320 1,301 1,315 13,900
2007/03/20 1,299 1,302 1,295 1,299 8,100
2007/03/19 1,300 1,300 1,290 1,297 7,200
2007/03/16 1,305 1,305 1,293 1,298 3,200
2007/03/15 1,286 1,306 1,286 1,294 4,000
2007/03/14 1,291 1,294 1,281 1,282 10,800
2007/03/13 1,311 1,322 1,310 1,318 5,900
2007/03/12 1,310 1,326 1,310 1,324 5,000
2007/03/09 1,310 1,316 1,306 1,315 11,400
2007/03/08 1,309 1,310 1,281 1,310 6,000
2007/03/07 1,307 1,321 1,304 1,306 5,500
2007/03/06 1,280 1,302 1,276 1,300 12,600
2007/03/05 1,350 1,350 1,280 1,288 18,000
2007/03/02 1,352 1,364 1,351 1,355 2,300
2007/03/01 1,353 1,380 1,345 1,351 6,800
2007/02/28 1,337 1,375 1,320 1,348 15,400
2007/02/27 1,402 1,408 1,392 1,398 20,500
2007/02/26 1,390 1,409 1,390 1,401 12,500
2007/02/23 1,381 1,395 1,381 1,388 8,000
2007/02/22 1,374 1,380 1,366 1,380 7,400
2007/02/21 1,370 1,379 1,368 1,375 2,900
2007/02/20 1,385 1,386 1,368 1,374 11,400
2007/02/19 1,390 1,398 1,385 1,387 9,900
2007/02/16 1,395 1,396 1,381 1,392 13,700
2007/02/15 1,400 1,406 1,391 1,395 7,200
2007/02/14 1,393 1,406 1,391 1,398 7,800
2007/02/13 1,418 1,418 1,390 1,390 14,300
2007/02/09 1,411 1,411 1,391 1,407 9,400
2007/02/08 1,411 1,413 1,400 1,407 12,700
2007/02/07 1,420 1,420 1,404 1,411 5,300
2007/02/06 1,409 1,419 1,407 1,409 2,600
2007/02/05 1,400 1,412 1,398 1,408 10,600
2007/02/02 1,420 1,420 1,398 1,399 10,700
2007/02/01 1,405 1,416 1,399 1,416 6,700
2007/01/31 1,399 1,422 1,398 1,419 23,500
2007/01/30 1,425 1,434 1,418 1,419 16,000
2007/01/29 1,429 1,429 1,417 1,424 5,300
2007/01/26 1,411 1,420 1,402 1,416 18,000
2007/01/25 1,440 1,452 1,440 1,449 12,000
2007/01/24 1,432 1,445 1,418 1,429 9,300
2007/01/23 1,451 1,459 1,433 1,449 13,600
2007/01/22 1,450 1,460 1,440 1,455 20,400
2007/01/19 1,436 1,444 1,416 1,444 19,200
2007/01/18 1,392 1,408 1,392 1,404 15,000
2007/01/17 1,386 1,399 1,386 1,395 7,000
2007/01/16 1,394 1,398 1,386 1,392 7,200
2007/01/15 1,400 1,400 1,386 1,394 11,400
2007/01/12 1,395 1,401 1,380 1,391 15,000
2007/01/11 1,419 1,419 1,400 1,415 7,200
2007/01/10 1,445 1,447 1,412 1,426 9,500
2007/01/09 1,450 1,450 1,430 1,443 16,100
2007/01/05 1,416 1,431 1,410 1,423 21,600
2007/01/04 1,403 1,416 1,390 1,415 5,800

このページの先頭へ