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
2014/12/30 1,250 1,262 1,246 1,250 12,500
2014/12/29 1,234 1,249 1,227 1,246 10,200
2014/12/26 1,212 1,231 1,209 1,218 18,100
2014/12/25 1,209 1,224 1,205 1,205 27,300
2014/12/24 1,246 1,250 1,215 1,225 25,700
2014/12/22 1,254 1,257 1,240 1,246 12,400
2014/12/19 1,256 1,257 1,250 1,252 12,200
2014/12/18 1,241 1,268 1,232 1,246 10,200
2014/12/17 1,240 1,258 1,240 1,240 7,600
2014/12/16 1,265 1,268 1,250 1,253 13,900
2014/12/15 1,270 1,288 1,264 1,265 13,500
2014/12/12 1,282 1,290 1,274 1,282 14,100
2014/12/11 1,298 1,300 1,273 1,285 17,700
2014/12/10 1,309 1,310 1,290 1,297 11,500
2014/12/09 1,310 1,326 1,310 1,310 4,900
2014/12/08 1,310 1,320 1,310 1,310 34,800
2014/12/05 1,342 1,342 1,330 1,340 4,400
2014/12/04 1,342 1,342 1,325 1,338 5,800
2014/12/03 1,340 1,348 1,330 1,342 15,200
2014/12/02 1,349 1,349 1,325 1,342 9,500
2014/12/01 1,333 1,346 1,327 1,339 22,000
2014/11/28 1,323 1,335 1,320 1,326 8,500
2014/11/27 1,335 1,350 1,321 1,325 15,100
2014/11/26 1,358 1,358 1,331 1,335 17,500
2014/11/25 1,342 1,364 1,342 1,351 8,700
2014/11/21 1,336 1,355 1,335 1,353 4,500
2014/11/20 1,359 1,360 1,341 1,344 5,300
2014/11/19 1,352 1,360 1,347 1,348 5,700
2014/11/18 1,318 1,338 1,318 1,337 12,500
2014/11/17 1,339 1,365 1,328 1,331 12,000
2014/11/14 1,370 1,398 1,350 1,369 15,300
2014/11/13 1,360 1,370 1,360 1,367 7,300
2014/11/12 1,381 1,398 1,360 1,362 11,400
2014/11/11 1,370 1,411 1,370 1,379 6,400
2014/11/10 1,350 1,393 1,350 1,380 11,000
2014/11/07 1,384 1,387 1,362 1,370 6,100
2014/11/06 1,384 1,400 1,363 1,366 18,000
2014/11/05 1,390 1,390 1,365 1,370 12,600
2014/11/04 1,425 1,425 1,322 1,394 42,900
2014/10/31 1,323 1,392 1,323 1,387 41,200
2014/10/30 1,300 1,357 1,293 1,318 31,200
2014/10/29 1,282 1,385 1,282 1,318 42,300
2014/10/28 1,281 1,305 1,280 1,290 9,100
2014/10/27 1,304 1,308 1,295 1,298 10,900
2014/10/24 1,315 1,315 1,293 1,304 8,600
2014/10/23 1,307 1,316 1,285 1,305 8,000
2014/10/22 1,319 1,319 1,286 1,300 9,200
2014/10/21 1,303 1,303 1,272 1,290 19,800
2014/10/20 1,292 1,328 1,265 1,311 14,400
2014/10/17 1,245 1,273 1,240 1,244 12,100
2014/10/16 1,247 1,283 1,246 1,252 15,200
2014/10/15 1,279 1,293 1,267 1,285 9,400
2014/10/14 1,287 1,299 1,231 1,264 28,600
2014/10/10 1,301 1,301 1,286 1,290 14,300
2014/10/09 1,347 1,350 1,309 1,310 14,000
2014/10/08 1,330 1,362 1,325 1,337 16,500
2014/10/07 1,360 1,364 1,333 1,333 12,700
2014/10/06 1,350 1,388 1,343 1,366 15,900
2014/10/03 1,335 1,358 1,305 1,331 37,900
2014/10/02 1,375 1,376 1,330 1,331 32,200
2014/10/01 1,400 1,405 1,380 1,381 41,600
2014/09/30 1,444 1,445 1,380 1,402 42,500
2014/09/29 1,455 1,455 1,438 1,444 25,100
2014/09/26 1,455 1,469 1,415 1,442 40,900
2014/09/25 1,483 1,484 1,470 1,475 26,200
2014/09/24 1,488 1,494 1,470 1,483 23,500
2014/09/22 1,538 1,541 1,480 1,489 41,300
2014/09/19 1,528 1,535 1,498 1,500 39,700
2014/09/18 1,528 1,558 1,500 1,528 64,400
2014/09/17 1,475 1,650 1,472 1,566 157,100
2014/09/16 1,434 1,468 1,434 1,458 14,600
2014/09/12 1,435 1,442 1,424 1,434 24,200
2014/09/11 1,460 1,460 1,441 1,447 12,500
2014/09/10 1,441 1,459 1,441 1,447 7,900
2014/09/09 1,458 1,458 1,420 1,440 18,900
2014/09/08 1,431 1,450 1,425 1,439 8,400
2014/09/05 1,463 1,463 1,430 1,433 15,500
2014/09/04 1,451 1,459 1,445 1,445 8,900
2014/09/03 1,460 1,466 1,432 1,462 31,000
2014/09/02 1,463 1,480 1,456 1,459 21,200
2014/09/01 1,461 1,474 1,459 1,467 9,900
2014/08/29 1,511 1,511 1,461 1,466 39,800
2014/08/28 1,520 1,523 1,506 1,513 8,300
2014/08/27 1,531 1,550 1,524 1,534 7,800
2014/08/26 1,538 1,547 1,527 1,534 8,000
2014/08/25 1,546 1,555 1,529 1,538 10,600
2014/08/22 1,555 1,555 1,528 1,529 13,800
2014/08/21 1,525 1,556 1,511 1,551 31,900
2014/08/20 1,502 1,516 1,502 1,513 5,500
2014/08/19 1,545 1,545 1,494 1,509 26,800
2014/08/18 1,490 1,495 1,460 1,487 6,700
2014/08/15 1,453 1,467 1,450 1,460 7,700
2014/08/14 1,465 1,488 1,453 1,459 4,000
2014/08/13 1,440 1,474 1,439 1,465 9,900
2014/08/12 1,457 1,481 1,444 1,469 10,800
2014/08/11 1,410 1,464 1,410 1,443 27,800
2014/08/08 1,411 1,441 1,401 1,428 12,900
2014/08/07 1,450 1,453 1,417 1,432 15,100
2014/08/06 1,475 1,475 1,451 1,453 9,800
2014/08/05 1,486 1,510 1,481 1,490 8,800
2014/08/04 1,500 1,511 1,481 1,486 17,500
2014/08/01 1,517 1,527 1,492 1,501 23,000
2014/07/31 1,579 1,579 1,501 1,523 45,000
2014/07/30 1,570 1,580 1,567 1,580 14,300
2014/07/29 1,552 1,570 1,531 1,557 28,800
2014/07/28 1,571 1,572 1,548 1,563 12,800
2014/07/25 1,550 1,585 1,537 1,576 11,500
2014/07/24 1,578 1,598 1,550 1,554 19,800
2014/07/23 1,550 1,571 1,550 1,567 9,600
2014/07/22 1,528 1,557 1,527 1,544 8,400
2014/07/18 1,545 1,547 1,530 1,531 9,300
2014/07/17 1,562 1,570 1,545 1,546 9,700
2014/07/16 1,570 1,571 1,561 1,564 8,600
2014/07/15 1,565 1,578 1,560 1,565 16,200
2014/07/14 1,583 1,605 1,561 1,576 23,300
2014/07/11 1,600 1,627 1,571 1,589 30,200
2014/07/10 1,614 1,640 1,605 1,606 27,700
2014/07/09 1,642 1,659 1,619 1,636 47,100
2014/07/08 1,638 1,690 1,636 1,636 45,200
2014/07/07 1,650 1,651 1,631 1,638 7,000
2014/07/04 1,648 1,654 1,635 1,651 16,600
2014/07/03 1,640 1,642 1,621 1,638 16,000
2014/07/02 1,639 1,641 1,635 1,637 12,700
2014/07/01 1,636 1,649 1,632 1,638 26,400
2014/06/30 1,630 1,666 1,620 1,642 38,500
2014/06/27 1,582 1,594 1,564 1,576 10,700
2014/06/26 1,609 1,615 1,579 1,592 14,800
2014/06/25 1,628 1,628 1,604 1,604 13,100
2014/06/24 1,626 1,626 1,618 1,626 21,700
2014/06/23 1,630 1,648 1,620 1,626 17,800
2014/06/20 1,630 1,630 1,590 1,618 24,900
2014/06/19 1,610 1,678 1,603 1,655 33,500
2014/06/18 1,612 1,612 1,568 1,600 14,600
2014/06/17 1,580 1,620 1,565 1,613 27,200
2014/06/16 1,561 1,589 1,561 1,581 16,500
2014/06/13 1,530 1,592 1,530 1,588 37,500
2014/06/12 1,505 1,531 1,503 1,531 13,400
2014/06/11 1,512 1,525 1,490 1,522 8,400
2014/06/10 1,525 1,530 1,520 1,530 19,900
2014/06/09 1,515 1,528 1,511 1,525 25,900
2014/06/06 1,502 1,514 1,498 1,513 7,400
2014/06/05 1,510 1,518 1,482 1,510 12,700
2014/06/04 1,508 1,508 1,495 1,508 9,900
2014/06/03 1,503 1,509 1,496 1,508 7,100
2014/06/02 1,490 1,508 1,485 1,507 9,100
2014/05/30 1,458 1,497 1,458 1,488 10,600
2014/05/29 1,444 1,474 1,444 1,458 4,400
2014/05/28 1,442 1,480 1,442 1,462 9,700
2014/05/27 1,482 1,497 1,449 1,454 12,000
2014/05/26 1,450 1,489 1,439 1,476 8,300
2014/05/23 1,455 1,479 1,444 1,454 13,300
2014/05/22 1,388 1,456 1,388 1,450 27,000
2014/05/21 1,379 1,403 1,379 1,391 10,400
2014/05/20 1,384 1,397 1,371 1,379 7,900
2014/05/19 1,391 1,416 1,377 1,383 14,000
2014/05/16 1,390 1,434 1,390 1,402 24,200
2014/05/15 1,445 1,445 1,401 1,409 18,100
2014/05/14 1,429 1,449 1,415 1,446 18,400
2014/05/13 1,441 1,445 1,405 1,429 17,300
2014/05/12 1,450 1,450 1,393 1,411 18,200
2014/05/09 1,430 1,442 1,412 1,430 17,600
2014/05/08 1,440 1,446 1,418 1,441 21,000
2014/05/07 1,472 1,493 1,401 1,440 64,600
2014/05/02 1,499 1,509 1,440 1,472 12,100
2014/05/01 1,505 1,518 1,471 1,499 18,100
2014/04/30 1,525 1,527 1,500 1,521 16,300
2014/04/28 1,500 1,529 1,500 1,525 14,400
2014/04/25 1,518 1,534 1,481 1,525 26,200
2014/04/24 1,493 1,538 1,485 1,508 30,500
2014/04/23 1,441 1,499 1,441 1,493 27,300
2014/04/22 1,459 1,468 1,441 1,453 9,900
2014/04/21 1,458 1,459 1,444 1,452 17,600
2014/04/18 1,449 1,466 1,428 1,458 23,800
2014/04/17 1,429 1,448 1,410 1,430 14,200
2014/04/16 1,378 1,430 1,378 1,412 18,400
2014/04/15 1,375 1,429 1,373 1,377 19,300
2014/04/14 1,392 1,408 1,358 1,375 21,900
2014/04/11 1,396 1,398 1,370 1,391 20,800
2014/04/10 1,430 1,483 1,401 1,427 26,500
2014/04/09 1,420 1,443 1,392 1,403 21,700
2014/04/08 1,455 1,455 1,423 1,434 15,200
2014/04/07 1,538 1,538 1,472 1,480 16,500
2014/04/04 1,544 1,555 1,530 1,538 10,100
2014/04/03 1,570 1,570 1,540 1,544 21,700
2014/04/02 1,525 1,567 1,511 1,554 29,400
2014/04/01 1,511 1,521 1,497 1,521 17,300
2014/03/31 1,504 1,527 1,504 1,525 13,700
2014/03/28 1,470 1,512 1,457 1,510 23,000
2014/03/27 1,458 1,466 1,410 1,459 19,400
2014/03/26 1,469 1,485 1,437 1,453 19,300
2014/03/25 1,485 1,485 1,445 1,467 21,800
2014/03/24 1,417 1,488 1,417 1,484 33,600
2014/03/20 1,450 1,450 1,400 1,404 28,700
2014/03/19 1,434 1,438 1,400 1,433 19,500
2014/03/18 1,430 1,435 1,394 1,424 22,700
2014/03/17 1,424 1,456 1,370 1,400 38,700
2014/03/14 1,450 1,457 1,390 1,394 48,600
2014/03/13 1,434 1,450 1,426 1,426 6,200
2014/03/12 1,444 1,454 1,417 1,439 30,900
2014/03/11 1,435 1,462 1,430 1,444 28,800
2014/03/10 1,469 1,469 1,440 1,444 8,300
2014/03/07 1,455 1,471 1,428 1,453 19,600
2014/03/06 1,458 1,485 1,427 1,455 19,600
2014/03/05 1,495 1,517 1,455 1,458 25,800
2014/03/04 1,468 1,517 1,445 1,482 34,100
2014/03/03 1,493 1,493 1,439 1,469 55,700
2014/02/28 1,519 1,600 1,495 1,539 107,700
2014/02/27 1,522 1,537 1,505 1,510 46,800
2014/02/26 1,583 1,585 1,501 1,539 109,200
2014/02/25 1,393 1,578 1,393 1,555 240,700
2014/02/24 1,384 1,394 1,363 1,368 28,500
2014/02/21 1,353 1,390 1,353 1,384 11,900
2014/02/20 1,365 1,390 1,352 1,355 14,200
2014/02/19 1,360 1,389 1,351 1,379 17,400
2014/02/18 1,330 1,387 1,310 1,384 27,200
2014/02/17 1,326 1,380 1,326 1,336 20,700
2014/02/14 1,359 1,369 1,320 1,326 24,200
2014/02/13 1,390 1,393 1,323 1,347 36,000
2014/02/12 1,389 1,396 1,366 1,388 26,900
2014/02/10 1,339 1,361 1,339 1,359 14,600
2014/02/07 1,330 1,350 1,318 1,337 33,100
2014/02/06 1,259 1,313 1,259 1,300 19,700
2014/02/05 1,308 1,327 1,232 1,270 44,800
2014/02/04 1,215 1,287 1,199 1,253 67,300
2014/02/03 1,380 1,390 1,303 1,321 44,300
2014/01/31 1,415 1,440 1,380 1,400 32,000
2014/01/30 1,425 1,425 1,375 1,412 40,600
2014/01/29 1,414 1,441 1,413 1,435 40,300
2014/01/28 1,455 1,486 1,414 1,414 48,800
2014/01/27 1,490 1,490 1,450 1,453 77,800
2014/01/24 1,501 1,518 1,496 1,501 99,800
2014/01/23 1,605 1,605 1,552 1,566 40,400
2014/01/22 1,617 1,618 1,585 1,612 41,900
2014/01/21 1,616 1,629 1,603 1,617 18,600
2014/01/20 1,613 1,615 1,602 1,611 14,500
2014/01/17 1,599 1,610 1,599 1,599 40,600
2014/01/16 1,602 1,613 1,590 1,599 37,500
2014/01/15 1,609 1,609 1,591 1,595 33,900
2014/01/14 1,619 1,622 1,588 1,605 37,200
2014/01/10 1,650 1,651 1,626 1,636 25,800
2014/01/09 1,686 1,686 1,651 1,657 22,700
2014/01/08 1,672 1,708 1,672 1,689 24,400
2014/01/07 1,689 1,710 1,660 1,672 18,200
2014/01/06 1,704 1,710 1,653 1,668 53,200

このページの先頭へ