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
2013/12/30 1,720 1,738 1,719 1,728 33,300
2013/12/27 1,690 1,712 1,680 1,697 40,700
2013/12/26 1,649 1,674 1,620 1,673 31,300
2013/12/25 1,601 1,633 1,601 1,611 41,000
2013/12/24 1,644 1,654 1,598 1,606 47,400
2013/12/20 1,602 1,643 1,602 1,639 42,900
2013/12/19 1,640 1,650 1,588 1,602 70,400
2013/12/18 1,655 1,657 1,636 1,640 25,100
2013/12/17 1,643 1,666 1,630 1,659 33,600
2013/12/16 1,680 1,685 1,649 1,651 29,500
2013/12/13 1,664 1,699 1,659 1,669 33,200
2013/12/12 1,710 1,710 1,663 1,679 37,700
2013/12/11 1,702 1,719 1,681 1,697 33,700
2013/12/10 1,720 1,720 1,686 1,702 24,200
2013/12/09 1,700 1,729 1,698 1,714 24,700
2013/12/06 1,722 1,729 1,680 1,685 35,000
2013/12/05 1,779 1,779 1,716 1,724 52,900
2013/12/04 1,774 1,784 1,741 1,775 58,600
2013/12/03 1,670 1,778 1,667 1,772 162,800
2013/12/02 1,675 1,694 1,650 1,652 33,000
2013/11/29 1,720 1,727 1,647 1,677 52,500
2013/11/28 1,774 1,774 1,709 1,712 43,400
2013/11/27 1,749 1,757 1,730 1,744 42,200
2013/11/26 1,728 1,740 1,716 1,730 29,800
2013/11/25 1,735 1,750 1,718 1,733 30,900
2013/11/22 1,734 1,758 1,686 1,707 50,200
2013/11/21 1,718 1,738 1,686 1,734 44,500
2013/11/20 1,800 1,800 1,722 1,737 63,100
2013/11/19 1,708 1,790 1,708 1,732 80,400
2013/11/18 1,596 1,745 1,596 1,702 133,800
2013/11/15 1,594 1,595 1,575 1,594 61,700
2013/11/14 1,613 1,620 1,591 1,594 54,900
2013/11/13 1,635 1,653 1,613 1,613 37,300
2013/11/12 1,632 1,659 1,623 1,640 38,000
2013/11/11 1,695 1,696 1,620 1,653 42,700
2013/11/08 1,690 1,715 1,674 1,699 18,300
2013/11/07 1,698 1,735 1,683 1,715 22,400
2013/11/06 1,730 1,734 1,705 1,713 14,000
2013/11/05 1,681 1,751 1,681 1,714 28,300
2013/11/01 1,772 1,783 1,689 1,703 46,300
2013/10/31 1,714 1,778 1,703 1,756 37,000
2013/10/30 1,774 1,805 1,710 1,714 39,500
2013/10/29 1,769 1,779 1,754 1,774 32,400
2013/10/28 1,848 1,875 1,750 1,772 96,600
2013/10/25 1,910 1,914 1,870 1,875 36,400
2013/10/24 1,885 1,914 1,850 1,910 33,700
2013/10/23 1,905 1,944 1,880 1,889 74,700
2013/10/22 1,867 1,906 1,857 1,884 26,200
2013/10/21 1,885 1,912 1,856 1,872 37,600
2013/10/18 1,920 1,926 1,872 1,882 44,700
2013/10/17 1,907 1,977 1,851 1,926 127,200
2013/10/16 1,866 1,896 1,837 1,896 98,400
2013/10/15 1,808 1,873 1,789 1,826 95,400
2013/10/11 1,794 1,835 1,751 1,807 92,600
2013/10/10 1,699 1,883 1,685 1,803 199,600
2013/10/09 1,640 1,719 1,630 1,699 115,300
2013/10/08 1,490 1,686 1,489 1,676 105,800
2013/10/07 1,533 1,543 1,490 1,490 24,600
2013/10/04 1,575 1,586 1,555 1,557 6,500
2013/10/03 1,545 1,616 1,545 1,574 31,900
2013/10/02 1,600 1,600 1,560 1,560 17,500
2013/10/01 1,580 1,619 1,528 1,601 26,500
2013/09/30 1,620 1,620 1,590 1,607 7,700
2013/09/27 1,596 1,620 1,596 1,613 10,800
2013/09/26 1,555 1,647 1,524 1,591 24,500
2013/09/25 1,620 1,643 1,581 1,595 21,800
2013/09/24 1,630 1,660 1,630 1,645 19,700
2013/09/20 1,650 1,655 1,589 1,630 29,200
2013/09/19 1,598 1,640 1,561 1,631 54,200
2013/09/18 1,606 1,657 1,590 1,596 25,800
2013/09/17 1,565 1,650 1,565 1,605 36,100
2013/09/13 1,500 1,580 1,500 1,562 30,400
2013/09/12 1,510 1,520 1,499 1,507 10,800
2013/09/11 1,500 1,510 1,500 1,502 13,400
2013/09/10 1,539 1,539 1,490 1,510 14,500
2013/09/09 1,550 1,550 1,512 1,533 12,600
2013/09/06 1,521 1,530 1,499 1,511 17,500
2013/09/05 1,529 1,539 1,520 1,532 18,000
2013/09/04 1,499 1,535 1,485 1,527 31,700
2013/09/03 1,470 1,498 1,462 1,481 19,100
2013/09/02 1,441 1,469 1,441 1,466 9,700
2013/08/30 1,442 1,478 1,442 1,450 12,300
2013/08/29 1,470 1,475 1,430 1,442 34,900
2013/08/28 1,459 1,471 1,401 1,466 33,000
2013/08/27 1,529 1,529 1,464 1,465 45,400
2013/08/26 1,435 1,549 1,412 1,549 55,200
2013/08/23 1,440 1,440 1,425 1,433 9,200
2013/08/22 1,435 1,443 1,400 1,438 18,000
2013/08/21 1,405 1,453 1,388 1,453 21,800
2013/08/20 1,410 1,419 1,389 1,389 11,900
2013/08/19 1,418 1,418 1,381 1,405 9,900
2013/08/16 1,403 1,424 1,355 1,403 21,200
2013/08/15 1,419 1,443 1,402 1,439 16,300
2013/08/14 1,400 1,425 1,386 1,423 9,900
2013/08/13 1,324 1,386 1,324 1,380 18,100
2013/08/12 1,410 1,410 1,350 1,354 17,600
2013/08/09 1,429 1,455 1,401 1,410 15,500
2013/08/08 1,450 1,477 1,443 1,444 22,400
2013/08/07 1,471 1,477 1,456 1,456 16,200
2013/08/06 1,521 1,521 1,456 1,501 42,100
2013/08/05 1,547 1,547 1,522 1,527 15,600
2013/08/02 1,533 1,548 1,501 1,525 45,800
2013/08/01 1,551 1,580 1,504 1,531 51,300
2013/07/31 1,630 1,640 1,552 1,580 40,400
2013/07/30 1,607 1,670 1,561 1,602 39,800
2013/07/29 1,600 1,629 1,540 1,552 71,600
2013/07/26 1,689 1,699 1,618 1,686 88,700
2013/07/25 1,630 1,799 1,627 1,671 258,900
2013/07/24 1,508 1,830 1,489 1,637 357,900
2013/07/23 1,400 1,527 1,382 1,504 80,700
2013/07/22 1,380 1,392 1,356 1,386 19,800
2013/07/19 1,422 1,445 1,350 1,399 67,700
2013/07/18 1,350 1,460 1,350 1,451 136,600
2013/07/17 1,315 1,349 1,296 1,345 35,900
2013/07/16 1,308 1,320 1,295 1,301 10,800
2013/07/12 1,309 1,310 1,281 1,307 10,400
2013/07/11 1,301 1,301 1,281 1,294 5,800
2013/07/10 1,322 1,322 1,292 1,305 7,100
2013/07/09 1,330 1,330 1,291 1,306 12,400
2013/07/08 1,330 1,330 1,256 1,292 14,900
2013/07/05 1,300 1,317 1,282 1,315 12,400
2013/07/04 1,291 1,291 1,277 1,279 4,400
2013/07/03 1,274 1,280 1,251 1,274 8,700
2013/07/02 1,253 1,289 1,239 1,273 22,200
2013/07/01 1,217 1,272 1,217 1,244 23,400
2013/06/28 1,262 1,292 1,258 1,275 12,000
2013/06/27 1,259 1,259 1,203 1,254 6,200
2013/06/26 1,301 1,317 1,265 1,270 13,400
2013/06/25 1,271 1,349 1,271 1,277 36,100
2013/06/24 1,249 1,279 1,249 1,273 16,100
2013/06/21 1,216 1,237 1,200 1,230 11,000
2013/06/20 1,232 1,294 1,228 1,263 24,000
2013/06/19 1,230 1,234 1,210 1,228 12,400
2013/06/18 1,206 1,219 1,184 1,200 15,100
2013/06/17 1,198 1,216 1,170 1,203 7,200
2013/06/14 1,200 1,216 1,165 1,177 17,100
2013/06/13 1,200 1,200 1,151 1,184 13,300
2013/06/12 1,200 1,230 1,165 1,230 10,500
2013/06/11 1,249 1,249 1,200 1,208 13,200
2013/06/10 1,209 1,275 1,209 1,248 26,900
2013/06/07 1,038 1,220 1,038 1,193 75,600
2013/06/06 1,177 1,180 1,107 1,128 27,300
2013/06/05 1,200 1,249 1,190 1,204 16,900
2013/06/04 1,191 1,194 1,155 1,190 13,900
2013/06/03 1,250 1,250 1,180 1,191 21,300
2013/05/31 1,258 1,272 1,231 1,252 9,300
2013/05/30 1,216 1,260 1,205 1,253 54,600
2013/05/29 1,225 1,228 1,213 1,221 14,300
2013/05/28 1,151 1,222 1,151 1,217 25,800
2013/05/27 1,191 1,210 1,158 1,182 16,400
2013/05/24 1,200 1,229 1,181 1,207 33,000
2013/05/23 1,301 1,305 1,197 1,210 45,800
2013/05/22 1,341 1,350 1,310 1,314 36,800
2013/05/21 1,379 1,379 1,347 1,352 26,000
2013/05/20 1,373 1,380 1,328 1,362 45,600
2013/05/17 1,246 1,339 1,246 1,333 38,000
2013/05/16 1,335 1,345 1,200 1,297 53,400
2013/05/15 1,390 1,400 1,329 1,342 45,000
2013/05/14 1,373 1,393 1,372 1,380 22,100
2013/05/13 1,383 1,396 1,341 1,381 51,200
2013/05/10 1,411 1,434 1,380 1,396 57,900
2013/05/09 1,401 1,425 1,398 1,402 33,000
2013/05/08 1,410 1,457 1,396 1,402 79,900
2013/05/07 1,420 1,422 1,394 1,409 46,800
2013/05/02 1,352 1,399 1,345 1,383 36,400
2013/05/01 1,370 1,370 1,350 1,352 44,000
2013/04/30 1,343 1,398 1,340 1,367 49,900
2013/04/26 1,450 1,450 1,350 1,370 117,900
2013/04/25 1,470 1,544 1,360 1,449 295,900
2013/04/24 1,280 1,544 1,260 1,544 204,700
2013/04/23 1,240 1,286 1,232 1,244 85,100
2013/04/22 1,200 1,221 1,173 1,221 63,300
2013/04/19 1,120 1,150 1,120 1,137 17,300
2013/04/18 1,100 1,191 1,070 1,136 109,600
2013/04/17 1,062 1,107 1,034 1,086 82,100
2013/04/16 1,059 1,070 1,020 1,057 25,600
2013/04/15 1,060 1,090 1,060 1,089 18,900
2013/04/12 1,067 1,085 1,064 1,068 20,200
2013/04/11 1,071 1,085 1,050 1,067 31,200
2013/04/10 1,078 1,080 1,063 1,074 18,700
2013/04/09 1,100 1,109 1,060 1,078 32,900
2013/04/08 1,049 1,080 1,040 1,080 45,100
2013/04/05 1,029 1,050 1,000 1,037 45,900
2013/04/04 1,000 1,018 970 1,015 22,600
2013/04/03 947 1,009 947 1,003 26,600
2013/04/02 952 968 930 954 29,600
2013/04/01 1,000 1,000 965 982 37,900
2013/03/29 1,024 1,038 1,000 1,021 32,200
2013/03/28 1,039 1,043 1,020 1,035 36,500
2013/03/27 1,051 1,054 1,005 1,025 47,000
2013/03/26 982 1,050 981 1,041 67,000
2013/03/25 980 988 973 973 21,200
2013/03/22 993 993 972 972 16,200
2013/03/21 988 998 982 990 21,900
2013/03/19 978 992 973 985 14,500
2013/03/18 979 992 960 986 41,900
2013/03/15 994 997 983 983 17,900
2013/03/14 976 997 976 985 28,400
2013/03/13 965 975 959 970 14,000
2013/03/12 979 984 967 967 21,200
2013/03/11 990 993 971 971 28,900
2013/03/08 971 981 962 976 50,000
2013/03/07 951 988 951 960 60,600
2013/03/06 936 950 930 949 25,000
2013/03/05 937 939 928 939 15,200
2013/03/04 930 935 921 934 19,800
2013/03/01 926 933 912 919 14,600
2013/02/28 908 933 907 930 19,100
2013/02/27 914 915 905 910 9,400
2013/02/26 900 925 895 914 22,900
2013/02/25 928 932 922 928 12,100
2013/02/22 926 928 910 918 21,200
2013/02/21 910 932 907 928 21,900
2013/02/20 923 925 900 909 15,100
2013/02/19 896 923 894 921 20,900
2013/02/18 876 891 876 890 20,700
2013/02/15 890 898 884 885 19,400
2013/02/14 892 899 890 895 10,500
2013/02/13 905 905 892 893 22,800
2013/02/12 901 916 899 912 38,900
2013/02/08 921 921 905 908 19,300
2013/02/07 927 930 926 927 13,900
2013/02/06 934 937 920 924 22,600
2013/02/05 939 951 920 922 26,100
2013/02/04 960 960 937 955 28,500
2013/02/01 937 958 937 945 64,600
2013/01/31 940 963 912 936 139,100
2013/01/30 987 998 943 997 55,900
2013/01/29 940 1,000 939 988 109,300
2013/01/28 906 939 904 935 33,100
2013/01/25 895 906 890 898 42,000
2013/01/24 862 884 862 884 19,500
2013/01/23 858 875 858 862 23,000
2013/01/22 850 899 848 853 25,000
2013/01/21 845 850 837 844 17,600
2013/01/18 835 846 835 840 25,600
2013/01/17 834 839 818 828 22,400
2013/01/16 837 838 815 833 33,200
2013/01/15 829 840 828 835 18,000
2013/01/11 825 836 825 827 17,900
2013/01/10 826 835 821 835 14,400
2013/01/09 824 824 815 823 11,100
2013/01/08 819 825 815 822 12,900
2013/01/07 815 816 809 813 16,300
2013/01/04 808 811 800 810 18,200

このページの先頭へ