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
2016/12/30 3,105 3,270 3,100 3,250 138,000
2016/12/29 3,155 3,185 3,110 3,135 78,500
2016/12/28 3,240 3,250 3,155 3,200 82,500
2016/12/27 3,150 3,280 3,150 3,205 217,700
2016/12/26 3,085 3,145 3,055 3,130 76,300
2016/12/22 3,130 3,155 3,070 3,085 98,000
2016/12/21 3,200 3,240 3,130 3,145 118,800
2016/12/20 3,130 3,260 3,120 3,230 160,700
2016/12/19 3,250 3,270 3,150 3,165 133,900
2016/12/16 3,290 3,320 3,210 3,220 137,200
2016/12/15 3,380 3,430 3,285 3,285 221,600
2016/12/14 3,350 3,445 3,295 3,380 298,100
2016/12/13 3,275 3,445 3,185 3,350 337,300
2016/12/12 3,515 3,545 3,260 3,285 459,100
2016/12/09 3,405 3,525 3,320 3,450 797,900
2016/12/08 3,860 3,860 3,285 3,340 2,537,300
2016/12/07 2,862 3,165 2,815 3,165 893,100
2016/12/06 2,687 2,717 2,651 2,662 58,100
2016/12/05 2,618 2,687 2,618 2,678 63,500
2016/12/02 2,720 2,746 2,630 2,645 131,400
2016/12/01 2,748 2,824 2,710 2,737 142,400
2016/11/30 2,811 2,830 2,725 2,735 130,000
2016/11/29 2,859 2,859 2,789 2,811 75,800
2016/11/28 2,785 2,849 2,781 2,847 70,700
2016/11/25 2,828 2,841 2,766 2,785 89,200
2016/11/24 2,920 2,933 2,816 2,828 105,500
2016/11/22 2,824 2,892 2,802 2,884 75,400
2016/11/21 2,889 2,909 2,802 2,817 118,400
2016/11/18 2,920 2,937 2,866 2,881 93,900
2016/11/17 2,883 2,945 2,852 2,876 148,200
2016/11/16 2,802 2,981 2,773 2,933 228,200
2016/11/15 2,820 2,830 2,753 2,802 102,600
2016/11/14 2,809 2,865 2,791 2,835 129,500
2016/11/11 2,925 2,925 2,745 2,773 177,900
2016/11/10 2,938 2,973 2,881 2,913 162,400
2016/11/09 2,915 2,976 2,760 2,838 265,800
2016/11/08 3,095 3,120 2,915 2,926 237,600
2016/11/07 3,025 3,130 3,025 3,110 161,700
2016/11/04 3,090 3,130 3,025 3,035 217,600
2016/11/02 3,165 3,180 3,075 3,095 286,700
2016/11/01 3,360 3,360 3,170 3,200 339,900
2016/10/31 3,450 3,540 3,350 3,360 308,100
2016/10/28 3,655 3,690 3,455 3,490 421,800
2016/10/27 3,795 3,825 3,650 3,690 310,300
2016/10/26 3,660 3,830 3,650 3,825 393,700
2016/10/25 3,720 3,735 3,630 3,670 125,600
2016/10/24 3,640 3,755 3,610 3,675 213,300
2016/10/21 3,715 3,760 3,605 3,630 262,400
2016/10/20 3,720 3,840 3,640 3,720 521,200
2016/10/19 3,520 3,775 3,470 3,755 644,900
2016/10/18 3,615 3,745 3,505 3,570 410,400
2016/10/17 3,790 3,900 3,490 3,610 1,017,800
2016/10/14 3,155 3,745 3,125 3,620 1,612,900
2016/10/13 3,090 3,190 3,070 3,110 107,700
2016/10/12 3,045 3,135 3,040 3,100 100,600
2016/10/11 3,090 3,150 3,055 3,085 103,000
2016/10/07 3,065 3,170 2,990 3,160 256,400
2016/10/06 3,260 3,275 3,050 3,065 286,400
2016/10/05 3,130 3,220 3,035 3,210 226,200
2016/10/04 3,060 3,380 3,060 3,115 563,900
2016/10/03 3,080 3,160 2,974 3,095 601,800
2016/09/30 2,806 3,305 2,806 3,075 2,077,000
2016/09/29 2,347 2,805 2,332 2,805 391,700
2016/09/28 2,260 2,308 2,247 2,305 61,300
2016/09/27 2,236 2,263 2,200 2,245 40,000
2016/09/26 2,244 2,247 2,223 2,236 34,300
2016/09/23 2,220 2,249 2,219 2,238 37,000
2016/09/21 2,168 2,255 2,163 2,229 62,700
2016/09/20 2,122 2,199 2,090 2,167 28,300
2016/09/16 2,175 2,207 2,135 2,144 74,400
2016/09/15 2,051 2,135 2,051 2,125 55,600
2016/09/14 2,030 2,078 2,024 2,050 38,300
2016/09/13 2,035 2,050 2,022 2,042 30,700
2016/09/12 2,020 2,040 2,015 2,028 22,200
2016/09/09 2,040 2,067 2,005 2,042 51,000
2016/09/08 2,050 2,053 2,015 2,043 23,800
2016/09/07 2,030 2,068 2,025 2,043 25,400
2016/09/06 2,017 2,045 2,002 2,042 25,100
2016/09/05 2,039 2,039 2,013 2,022 19,700
2016/09/02 2,061 2,061 2,025 2,030 18,900
2016/09/01 2,060 2,085 2,050 2,074 21,300
2016/08/31 2,029 2,070 2,000 2,054 49,600
2016/08/30 2,050 2,078 2,013 2,029 51,500
2016/08/29 2,063 2,098 2,054 2,063 24,600
2016/08/26 2,100 2,116 2,047 2,063 28,200
2016/08/25 2,108 2,115 2,066 2,109 20,500
2016/08/24 2,117 2,145 2,108 2,126 37,400
2016/08/23 2,081 2,141 2,069 2,080 39,300
2016/08/22 2,027 2,076 2,019 2,064 22,400
2016/08/19 2,042 2,046 2,021 2,027 19,000
2016/08/18 2,133 2,133 2,046 2,057 48,900
2016/08/17 2,104 2,154 2,083 2,134 48,200
2016/08/16 2,185 2,190 2,082 2,105 62,900
2016/08/15 2,134 2,194 2,130 2,180 50,100
2016/08/12 2,132 2,140 2,080 2,128 32,100
2016/08/10 2,100 2,159 2,100 2,132 63,700
2016/08/09 2,054 2,100 2,020 2,098 23,000
2016/08/08 2,007 2,109 2,007 2,065 48,100
2016/08/05 2,052 2,090 2,018 2,030 35,200
2016/08/04 2,095 2,104 2,004 2,029 70,500
2016/08/03 2,130 2,151 2,100 2,104 38,600
2016/08/02 2,117 2,195 2,075 2,179 66,700
2016/08/01 2,090 2,158 2,088 2,116 61,500
2016/07/29 2,160 2,200 2,135 2,160 149,500
2016/07/28 2,025 2,200 2,024 2,200 302,200
2016/07/27 1,964 1,997 1,959 1,959 39,200
2016/07/26 1,967 1,972 1,941 1,960 29,000
2016/07/25 1,969 1,987 1,918 1,966 30,500
2016/07/22 1,967 1,977 1,931 1,969 24,600
2016/07/21 2,000 2,000 1,937 1,971 49,900
2016/07/20 2,012 2,032 1,968 1,997 62,200
2016/07/19 1,995 2,009 1,900 1,995 110,200
2016/07/15 1,959 1,977 1,871 1,875 49,600
2016/07/14 1,926 1,977 1,922 1,954 31,000
2016/07/13 1,956 1,957 1,900 1,926 45,700
2016/07/12 1,955 1,991 1,908 1,916 44,400
2016/07/11 1,866 1,920 1,858 1,904 32,400
2016/07/08 1,906 1,906 1,805 1,814 52,700
2016/07/07 1,942 1,943 1,870 1,885 36,800
2016/07/06 1,956 1,965 1,892 1,957 35,300
2016/07/05 2,002 2,002 1,970 1,994 19,300
2016/07/04 2,011 2,015 1,986 1,996 25,400
2016/07/01 1,950 2,027 1,931 2,016 52,000
2016/06/30 2,005 2,015 1,951 1,953 65,400
2016/06/29 2,015 2,035 2,007 2,015 40,800
2016/06/28 1,913 2,000 1,888 1,973 63,900
2016/06/27 1,864 1,962 1,864 1,910 100,200
2016/06/24 2,011 2,049 1,795 1,864 187,800
2016/06/23 1,973 2,017 1,935 1,971 90,800
2016/06/22 2,090 2,090 1,988 2,004 107,400
2016/06/21 2,110 2,150 2,090 2,107 44,700
2016/06/20 2,079 2,152 2,078 2,133 43,900
2016/06/17 2,149 2,160 2,053 2,060 65,600
2016/06/16 2,225 2,225 2,080 2,092 71,800
2016/06/15 2,091 2,217 2,082 2,194 108,000
2016/06/14 2,135 2,214 2,072 2,117 110,800
2016/06/13 2,143 2,180 2,071 2,150 130,900
2016/06/10 2,218 2,246 2,151 2,193 105,900
2016/06/09 2,149 2,230 2,098 2,219 118,800
2016/06/08 2,152 2,172 2,028 2,115 195,600
2016/06/07 2,308 2,330 2,161 2,178 252,700
2016/06/06 2,023 2,204 2,002 2,160 192,200
2016/06/03 1,977 2,057 1,977 2,049 71,400
2016/06/02 2,044 2,060 1,961 1,976 121,000
2016/06/01 2,034 2,068 2,026 2,062 87,400
2016/05/31 1,985 2,045 1,971 2,019 110,600
2016/05/30 1,917 1,994 1,914 1,973 90,800
2016/05/27 1,950 1,953 1,904 1,936 66,500
2016/05/26 1,973 1,994 1,939 1,955 210,500
2016/05/25 1,832 1,945 1,830 1,934 267,900
2016/05/24 1,757 1,838 1,756 1,814 174,800
2016/05/23 1,768 1,768 1,697 1,760 87,800
2016/05/20 1,695 1,740 1,693 1,728 54,000
2016/05/19 1,695 1,721 1,677 1,695 34,500
2016/05/18 1,736 1,748 1,672 1,688 54,800
2016/05/17 1,680 1,745 1,679 1,735 67,800
2016/05/16 1,724 1,748 1,676 1,685 69,300
2016/05/13 1,735 1,753 1,692 1,737 64,500
2016/05/12 1,775 1,776 1,731 1,765 58,500
2016/05/11 1,796 1,805 1,763 1,800 93,500
2016/05/10 1,805 1,805 1,737 1,774 95,500
2016/05/09 1,752 1,806 1,752 1,793 124,500
2016/05/06 1,708 1,745 1,684 1,739 99,600
2016/05/02 1,620 1,679 1,620 1,668 51,100
2016/04/28 1,737 1,748 1,677 1,686 74,500
2016/04/27 1,788 1,788 1,665 1,710 131,500
2016/04/26 1,748 1,767 1,690 1,751 98,700
2016/04/25 1,805 1,845 1,763 1,781 89,500
2016/04/22 1,811 1,850 1,772 1,821 137,800
2016/04/21 1,750 1,849 1,750 1,844 170,100
2016/04/20 1,721 1,743 1,688 1,720 105,200
2016/04/19 1,690 1,747 1,685 1,741 110,600
2016/04/18 1,598 1,664 1,573 1,664 110,700
2016/04/15 1,578 1,640 1,566 1,621 127,800
2016/04/14 1,600 1,610 1,560 1,585 197,000
2016/04/13 1,435 1,466 1,402 1,428 24,400
2016/04/12 1,405 1,415 1,383 1,405 10,900
2016/04/11 1,432 1,436 1,388 1,410 16,800
2016/04/08 1,398 1,448 1,379 1,417 20,600
2016/04/07 1,408 1,444 1,382 1,415 20,300
2016/04/06 1,355 1,404 1,341 1,394 20,500
2016/04/05 1,422 1,422 1,376 1,382 23,200
2016/04/04 1,428 1,430 1,389 1,421 11,600
2016/04/01 1,489 1,491 1,420 1,428 27,100
2016/03/31 1,526 1,537 1,499 1,499 10,400
2016/03/30 1,542 1,542 1,483 1,518 18,800
2016/03/29 1,539 1,542 1,504 1,541 11,800
2016/03/28 1,493 1,559 1,493 1,542 37,200
2016/03/25 1,511 1,526 1,486 1,493 17,500
2016/03/24 1,500 1,518 1,493 1,511 15,500
2016/03/23 1,538 1,540 1,507 1,513 17,900
2016/03/22 1,487 1,530 1,461 1,529 21,900
2016/03/18 1,500 1,500 1,460 1,464 14,200
2016/03/17 1,531 1,540 1,505 1,507 22,100
2016/03/16 1,475 1,533 1,475 1,527 24,300
2016/03/15 1,521 1,538 1,471 1,481 36,900
2016/03/14 1,513 1,540 1,502 1,519 29,200
2016/03/11 1,481 1,509 1,471 1,502 60,000
2016/03/10 1,458 1,484 1,447 1,481 26,700
2016/03/09 1,455 1,457 1,436 1,457 12,500
2016/03/08 1,467 1,467 1,426 1,457 14,400
2016/03/07 1,445 1,471 1,428 1,468 47,600
2016/03/04 1,417 1,439 1,394 1,439 18,100
2016/03/03 1,423 1,446 1,375 1,416 25,900
2016/03/02 1,385 1,429 1,361 1,423 37,400
2016/03/01 1,382 1,385 1,301 1,378 15,700
2016/02/29 1,362 1,389 1,360 1,381 19,400
2016/02/26 1,387 1,396 1,341 1,357 22,700
2016/02/25 1,315 1,379 1,315 1,379 30,900
2016/02/24 1,316 1,337 1,301 1,326 19,000
2016/02/23 1,296 1,329 1,292 1,316 32,000
2016/02/22 1,292 1,313 1,284 1,300 76,200
2016/02/19 1,240 1,250 1,201 1,218 13,500
2016/02/18 1,248 1,278 1,247 1,262 16,800
2016/02/17 1,222 1,260 1,205 1,218 22,000
2016/02/16 1,216 1,251 1,216 1,231 27,200
2016/02/15 1,207 1,255 1,157 1,200 25,100
2016/02/12 1,165 1,186 1,126 1,139 29,300
2016/02/10 1,221 1,281 1,182 1,195 19,300
2016/02/09 1,259 1,259 1,220 1,221 28,600
2016/02/08 1,299 1,320 1,292 1,312 10,800
2016/02/05 1,324 1,330 1,302 1,312 15,100
2016/02/04 1,312 1,347 1,303 1,329 18,400
2016/02/03 1,317 1,351 1,317 1,332 13,700
2016/02/02 1,350 1,373 1,329 1,356 27,600
2016/02/01 1,349 1,350 1,300 1,350 44,000
2016/01/29 1,238 1,290 1,181 1,259 12,800
2016/01/28 1,250 1,276 1,248 1,253 12,100
2016/01/27 1,239 1,300 1,239 1,263 15,700
2016/01/26 1,245 1,245 1,219 1,238 7,900
2016/01/25 1,260 1,265 1,207 1,251 24,100
2016/01/22 1,180 1,247 1,179 1,245 22,300
2016/01/21 1,160 1,250 1,151 1,169 58,700
2016/01/20 1,267 1,273 1,111 1,111 28,300
2016/01/19 1,229 1,281 1,229 1,267 15,700
2016/01/18 1,205 1,260 1,205 1,239 14,100
2016/01/15 1,286 1,289 1,254 1,265 10,400
2016/01/14 1,255 1,265 1,221 1,254 19,100
2016/01/13 1,287 1,299 1,282 1,294 6,700
2016/01/12 1,320 1,341 1,250 1,257 28,900
2016/01/08 1,305 1,320 1,288 1,311 11,300
2016/01/07 1,327 1,341 1,302 1,305 10,000
2016/01/06 1,350 1,353 1,314 1,327 14,700
2016/01/05 1,324 1,336 1,285 1,327 13,800
2016/01/04 1,363 1,363 1,325 1,325 7,000

このページの先頭へ