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 |
---|---|---|---|---|---|
2009/12/30 | 730 | 730 | 715 | 715 | 5,300 |
2009/12/29 | 732 | 732 | 719 | 720 | 2,500 |
2009/12/28 | 701 | 730 | 681 | 729 | 7,100 |
2009/12/25 | 705 | 711 | 705 | 711 | 5,000 |
2009/12/24 | 698 | 700 | 696 | 700 | 3,400 |
2009/12/22 | 695 | 700 | 693 | 697 | 7,400 |
2009/12/21 | 689 | 693 | 685 | 690 | 2,900 |
2009/12/18 | 689 | 691 | 680 | 691 | 8,900 |
2009/12/17 | 688 | 691 | 670 | 679 | 4,300 |
2009/12/16 | 662 | 690 | 662 | 690 | 5,400 |
2009/12/15 | 666 | 680 | 655 | 680 | 6,500 |
2009/12/14 | 639 | 666 | 639 | 666 | 9,000 |
2009/12/11 | 635 | 637 | 627 | 637 | 8,600 |
2009/12/10 | 611 | 625 | 610 | 615 | 4,400 |
2009/12/09 | 626 | 626 | 612 | 616 | 2,000 |
2009/12/08 | 617 | 627 | 617 | 621 | 2,800 |
2009/12/07 | 624 | 624 | 607 | 617 | 3,800 |
2009/12/04 | 627 | 627 | 612 | 614 | 2,800 |
2009/12/03 | 614 | 628 | 613 | 617 | 4,900 |
2009/12/02 | 596 | 627 | 596 | 605 | 9,600 |
2009/12/01 | 567 | 596 | 567 | 595 | 8,700 |
2009/11/30 | 550 | 568 | 550 | 567 | 6,300 |
2009/11/27 | 554 | 557 | 547 | 554 | 2,200 |
2009/11/26 | 543 | 559 | 542 | 555 | 2,200 |
2009/11/25 | 544 | 549 | 543 | 549 | 2,200 |
2009/11/24 | 560 | 560 | 544 | 544 | 2,500 |
2009/11/20 | 540 | 570 | 540 | 561 | 5,800 |
2009/11/19 | 585 | 598 | 568 | 570 | 7,500 |
2009/11/18 | 610 | 616 | 600 | 605 | 6,600 |
2009/11/17 | 617 | 628 | 607 | 628 | 6,800 |
2009/11/16 | 621 | 621 | 613 | 613 | 3,500 |
2009/11/13 | 628 | 628 | 622 | 622 | 2,200 |
2009/11/12 | 625 | 628 | 624 | 627 | 2,800 |
2009/11/11 | 638 | 638 | 634 | 634 | 1,500 |
2009/11/10 | 635 | 639 | 629 | 629 | 3,500 |
2009/11/09 | 643 | 643 | 632 | 632 | 2,600 |
2009/11/06 | 638 | 641 | 638 | 640 | 3,700 |
2009/11/05 | 630 | 645 | 621 | 645 | 4,200 |
2009/11/04 | 626 | 638 | 626 | 638 | 4,700 |
2009/11/02 | 640 | 644 | 640 | 644 | 1,700 |
2009/10/30 | 640 | 646 | 638 | 640 | 4,900 |
2009/10/29 | 625 | 646 | 621 | 639 | 12,400 |
2009/10/28 | 649 | 649 | 631 | 635 | 7,000 |
2009/10/27 | 647 | 657 | 634 | 643 | 5,400 |
2009/10/26 | 656 | 659 | 652 | 652 | 5,500 |
2009/10/23 | 659 | 659 | 651 | 656 | 4,200 |
2009/10/22 | 660 | 660 | 652 | 658 | 4,600 |
2009/10/21 | 657 | 659 | 653 | 658 | 3,700 |
2009/10/20 | 663 | 665 | 653 | 660 | 4,500 |
2009/10/19 | 669 | 669 | 654 | 661 | 6,100 |
2009/10/16 | 655 | 655 | 646 | 650 | 1,600 |
2009/10/15 | 653 | 659 | 647 | 652 | 3,500 |
2009/10/14 | 652 | 653 | 630 | 647 | 4,000 |
2009/10/13 | 651 | 656 | 647 | 654 | 3,700 |
2009/10/09 | 645 | 659 | 645 | 655 | 4,100 |
2009/10/08 | 658 | 658 | 646 | 654 | 3,400 |
2009/10/07 | 631 | 679 | 631 | 649 | 8,000 |
2009/10/06 | 646 | 650 | 637 | 650 | 2,900 |
2009/10/05 | 652 | 655 | 646 | 655 | 2,700 |
2009/10/02 | 656 | 662 | 641 | 662 | 3,700 |
2009/10/01 | 661 | 671 | 651 | 665 | 4,900 |
2009/09/30 | 660 | 669 | 660 | 669 | 1,800 |
2009/09/29 | 668 | 672 | 659 | 667 | 4,300 |
2009/09/28 | 668 | 675 | 662 | 662 | 6,000 |
2009/09/25 | 666 | 679 | 666 | 667 | 6,700 |
2009/09/24 | 672 | 681 | 664 | 676 | 5,200 |
2009/09/18 | 658 | 672 | 658 | 672 | 5,300 |
2009/09/17 | 667 | 667 | 660 | 665 | 4,300 |
2009/09/16 | 672 | 678 | 665 | 670 | 5,500 |
2009/09/15 | 678 | 678 | 660 | 672 | 4,700 |
2009/09/14 | 684 | 685 | 681 | 682 | 2,900 |
2009/09/11 | 697 | 697 | 682 | 692 | 8,700 |
2009/09/10 | 695 | 695 | 688 | 692 | 5,300 |
2009/09/09 | 692 | 692 | 676 | 680 | 1,700 |
2009/09/08 | 671 | 693 | 670 | 692 | 8,800 |
2009/09/07 | 681 | 699 | 670 | 680 | 9,300 |
2009/09/04 | 687 | 699 | 685 | 688 | 4,500 |
2009/09/03 | 690 | 703 | 680 | 697 | 4,500 |
2009/09/02 | 703 | 703 | 685 | 696 | 6,200 |
2009/09/01 | 700 | 708 | 690 | 708 | 9,900 |
2009/08/31 | 710 | 715 | 703 | 707 | 4,400 |
2009/08/28 | 714 | 714 | 707 | 709 | 5,200 |
2009/08/27 | 710 | 711 | 702 | 709 | 3,300 |
2009/08/26 | 710 | 710 | 703 | 710 | 6,200 |
2009/08/25 | 710 | 719 | 710 | 712 | 2,600 |
2009/08/24 | 718 | 720 | 709 | 712 | 3,100 |
2009/08/21 | 713 | 713 | 699 | 709 | 5,400 |
2009/08/20 | 711 | 716 | 690 | 714 | 10,000 |
2009/08/19 | 714 | 716 | 703 | 711 | 6,900 |
2009/08/18 | 708 | 716 | 700 | 714 | 4,500 |
2009/08/17 | 722 | 722 | 698 | 711 | 7,900 |
2009/08/14 | 710 | 715 | 706 | 715 | 4,100 |
2009/08/13 | 707 | 712 | 705 | 711 | 4,100 |
2009/08/12 | 705 | 717 | 696 | 712 | 7,500 |
2009/08/11 | 710 | 724 | 702 | 720 | 14,600 |
2009/08/10 | 710 | 721 | 704 | 710 | 7,100 |
2009/08/07 | 710 | 719 | 705 | 709 | 4,800 |
2009/08/06 | 724 | 724 | 686 | 705 | 11,700 |
2009/08/05 | 715 | 724 | 700 | 724 | 9,600 |
2009/08/04 | 722 | 722 | 711 | 720 | 3,800 |
2009/08/03 | 709 | 710 | 700 | 708 | 5,100 |
2009/07/31 | 730 | 730 | 709 | 709 | 5,000 |
2009/07/30 | 730 | 730 | 710 | 721 | 11,600 |
2009/07/29 | 720 | 731 | 694 | 729 | 10,400 |
2009/07/28 | 763 | 763 | 700 | 726 | 31,200 |
2009/07/27 | 767 | 767 | 741 | 763 | 10,200 |
2009/07/24 | 766 | 766 | 749 | 757 | 26,300 |
2009/07/23 | 684 | 735 | 684 | 720 | 24,500 |
2009/07/22 | 666 | 675 | 666 | 675 | 3,400 |
2009/07/21 | 656 | 670 | 655 | 656 | 8,600 |
2009/07/17 | 667 | 667 | 654 | 655 | 2,300 |
2009/07/16 | 661 | 673 | 654 | 654 | 4,400 |
2009/07/15 | 664 | 668 | 650 | 659 | 5,800 |
2009/07/14 | 671 | 680 | 651 | 666 | 7,800 |
2009/07/13 | 683 | 695 | 671 | 675 | 5,500 |
2009/07/10 | 688 | 688 | 674 | 683 | 7,400 |
2009/07/09 | 685 | 699 | 684 | 688 | 9,000 |
2009/07/08 | 724 | 724 | 679 | 684 | 11,900 |
2009/07/07 | 753 | 755 | 693 | 725 | 30,800 |
2009/07/06 | 791 | 800 | 729 | 753 | 18,300 |
2009/07/03 | 767 | 805 | 767 | 786 | 29,100 |
2009/07/02 | 725 | 790 | 725 | 775 | 34,200 |
2009/07/01 | 666 | 738 | 666 | 715 | 22,000 |
2009/06/30 | 652 | 670 | 652 | 655 | 3,900 |
2009/06/29 | 658 | 661 | 650 | 659 | 4,500 |
2009/06/26 | 652 | 663 | 652 | 662 | 4,400 |
2009/06/25 | 630 | 650 | 625 | 642 | 8,900 |
2009/06/24 | 630 | 630 | 620 | 621 | 3,800 |
2009/06/23 | 624 | 627 | 618 | 627 | 8,300 |
2009/06/22 | 623 | 629 | 621 | 627 | 7,600 |
2009/06/19 | 628 | 628 | 621 | 622 | 4,100 |
2009/06/18 | 638 | 638 | 621 | 626 | 3,800 |
2009/06/17 | 622 | 633 | 615 | 630 | 7,500 |
2009/06/16 | 648 | 648 | 625 | 628 | 5,900 |
2009/06/15 | 665 | 670 | 642 | 650 | 9,800 |
2009/06/12 | 625 | 625 | 622 | 625 | 9,200 |
2009/06/11 | 620 | 620 | 609 | 615 | 5,400 |
2009/06/10 | 609 | 618 | 608 | 618 | 2,600 |
2009/06/09 | 616 | 617 | 607 | 615 | 6,300 |
2009/06/08 | 621 | 628 | 614 | 615 | 4,000 |
2009/06/05 | 602 | 615 | 602 | 612 | 3,400 |
2009/06/04 | 597 | 609 | 597 | 606 | 2,600 |
2009/06/03 | 615 | 615 | 600 | 601 | 3,800 |
2009/06/02 | 617 | 618 | 591 | 607 | 3,300 |
2009/06/01 | 593 | 623 | 593 | 613 | 3,900 |
2009/05/29 | 603 | 604 | 596 | 598 | 2,400 |
2009/05/28 | 600 | 613 | 593 | 602 | 5,900 |
2009/05/27 | 591 | 624 | 589 | 604 | 24,900 |
2009/05/26 | 578 | 588 | 573 | 584 | 4,500 |
2009/05/25 | 568 | 570 | 567 | 568 | 1,200 |
2009/05/22 | 565 | 570 | 565 | 567 | 1,600 |
2009/05/21 | 565 | 566 | 565 | 566 | 500 |
2009/05/20 | 568 | 572 | 564 | 572 | 2,800 |
2009/05/19 | 570 | 572 | 565 | 571 | 2,400 |
2009/05/18 | 578 | 586 | 570 | 570 | 3,400 |
2009/05/15 | 585 | 585 | 584 | 584 | 1,200 |
2009/05/14 | 584 | 590 | 583 | 583 | 1,400 |
2009/05/13 | 587 | 590 | 587 | 587 | 2,000 |
2009/05/12 | 578 | 587 | 578 | 583 | 3,600 |
2009/05/11 | 558 | 596 | 558 | 577 | 11,500 |
2009/05/08 | 570 | 583 | 570 | 578 | 4,400 |
2009/05/07 | 568 | 578 | 567 | 573 | 2,700 |
2009/05/01 | 560 | 563 | 553 | 558 | 1,000 |
2009/04/30 | 560 | 564 | 552 | 559 | 4,500 |
2009/04/28 | 568 | 568 | 530 | 560 | 5,500 |
2009/04/27 | 559 | 563 | 559 | 563 | 3,600 |
2009/04/24 | 566 | 570 | 556 | 559 | 4,100 |
2009/04/23 | 558 | 568 | 555 | 562 | 3,400 |
2009/04/22 | 560 | 560 | 551 | 555 | 4,900 |
2009/04/21 | 573 | 574 | 560 | 570 | 5,900 |
2009/04/20 | 572 | 573 | 572 | 572 | 1,700 |
2009/04/17 | 571 | 579 | 566 | 579 | 1,900 |
2009/04/16 | 581 | 581 | 572 | 573 | 3,600 |
2009/04/15 | 577 | 578 | 571 | 573 | 1,600 |
2009/04/14 | 576 | 576 | 565 | 570 | 3,400 |
2009/04/13 | 580 | 580 | 574 | 576 | 3,000 |
2009/04/10 | 579 | 589 | 572 | 575 | 4,600 |
2009/04/09 | 575 | 576 | 560 | 571 | 6,800 |
2009/04/08 | 582 | 582 | 555 | 574 | 4,400 |
2009/04/07 | 589 | 594 | 582 | 582 | 2,100 |
2009/04/06 | 597 | 597 | 586 | 594 | 3,500 |
2009/04/03 | 600 | 600 | 578 | 581 | 6,600 |
2009/04/02 | 603 | 604 | 590 | 597 | 6,700 |
2009/04/01 | 582 | 593 | 582 | 593 | 1,300 |
2009/03/31 | 607 | 609 | 590 | 598 | 5,600 |
2009/03/30 | 607 | 640 | 607 | 609 | 6,000 |
2009/03/27 | 624 | 624 | 601 | 607 | 5,300 |
2009/03/26 | 606 | 620 | 601 | 618 | 4,200 |
2009/03/25 | 590 | 620 | 590 | 604 | 4,600 |
2009/03/24 | 580 | 611 | 570 | 600 | 18,700 |
2009/03/23 | 580 | 580 | 564 | 575 | 16,000 |
2009/03/19 | 570 | 570 | 564 | 570 | 7,000 |
2009/03/18 | 570 | 575 | 564 | 564 | 22,500 |
2009/03/17 | 560 | 572 | 557 | 567 | 12,300 |
2009/03/16 | 561 | 574 | 561 | 563 | 11,200 |
2009/03/13 | 561 | 570 | 552 | 560 | 19,800 |
2009/03/12 | 572 | 572 | 560 | 561 | 9,600 |
2009/03/11 | 560 | 570 | 560 | 562 | 9,400 |
2009/03/10 | 555 | 555 | 550 | 555 | 3,100 |
2009/03/09 | 563 | 563 | 551 | 559 | 8,100 |
2009/03/06 | 569 | 570 | 558 | 562 | 11,100 |
2009/03/05 | 571 | 572 | 557 | 570 | 18,300 |
2009/03/04 | 572 | 572 | 563 | 566 | 9,100 |
2009/03/03 | 570 | 572 | 570 | 572 | 8,000 |
2009/03/02 | 572 | 572 | 568 | 572 | 12,100 |
2009/02/27 | 572 | 573 | 560 | 573 | 11,200 |
2009/02/26 | 573 | 575 | 570 | 572 | 9,000 |
2009/02/25 | 564 | 575 | 564 | 574 | 7,300 |
2009/02/24 | 556 | 558 | 553 | 558 | 5,000 |
2009/02/23 | 546 | 559 | 546 | 558 | 6,700 |
2009/02/20 | 553 | 561 | 552 | 560 | 7,100 |
2009/02/19 | 559 | 561 | 555 | 561 | 5,100 |
2009/02/18 | 549 | 559 | 547 | 551 | 8,800 |
2009/02/17 | 555 | 555 | 545 | 549 | 5,000 |
2009/02/16 | 551 | 555 | 547 | 548 | 6,900 |
2009/02/13 | 551 | 555 | 548 | 555 | 5,700 |
2009/02/12 | 550 | 550 | 536 | 548 | 2,800 |
2009/02/10 | 547 | 552 | 547 | 550 | 3,600 |
2009/02/09 | 546 | 550 | 546 | 547 | 4,800 |
2009/02/06 | 562 | 562 | 554 | 556 | 3,500 |
2009/02/05 | 559 | 566 | 552 | 562 | 8,000 |
2009/02/04 | 542 | 558 | 534 | 557 | 6,500 |
2009/02/03 | 549 | 562 | 540 | 544 | 12,000 |
2009/02/02 | 587 | 587 | 550 | 559 | 27,600 |
2009/01/30 | 545 | 600 | 538 | 590 | 27,400 |
2009/01/29 | 526 | 559 | 526 | 549 | 24,300 |
2009/01/28 | 521 | 532 | 518 | 523 | 28,100 |
2009/01/27 | 520 | 523 | 511 | 518 | 7,000 |
2009/01/26 | 512 | 523 | 512 | 518 | 13,900 |
2009/01/23 | 510 | 513 | 510 | 512 | 14,100 |
2009/01/22 | 514 | 514 | 508 | 511 | 12,400 |
2009/01/21 | 506 | 511 | 505 | 510 | 9,100 |
2009/01/20 | 510 | 515 | 506 | 507 | 8,400 |
2009/01/19 | 515 | 516 | 513 | 516 | 5,700 |
2009/01/16 | 515 | 518 | 512 | 516 | 7,300 |
2009/01/15 | 507 | 515 | 507 | 515 | 13,000 |
2009/01/14 | 515 | 517 | 513 | 517 | 5,400 |
2009/01/13 | 515 | 518 | 507 | 515 | 10,200 |
2009/01/09 | 517 | 520 | 511 | 515 | 7,600 |
2009/01/08 | 516 | 518 | 511 | 514 | 5,100 |
2009/01/07 | 517 | 519 | 512 | 515 | 11,100 |
2009/01/06 | 520 | 527 | 519 | 521 | 7,600 |
2009/01/05 | 523 | 529 | 523 | 525 | 3,400 |