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
2017/12/29 1,948 1,956 1,926 1,940 42,300
2017/12/28 1,957 1,989 1,932 1,941 88,300
2017/12/27 1,945 1,978 1,930 1,958 75,700
2017/12/26 1,971 2,094 1,946 1,961 371,500
2017/12/25 1,910 1,913 1,888 1,895 67,400
2017/12/22 1,912 1,914 1,880 1,891 62,300
2017/12/21 1,890 1,912 1,887 1,894 68,400
2017/12/20 1,891 1,940 1,880 1,903 133,400
2017/12/19 1,900 1,915 1,879 1,896 79,600
2017/12/18 1,870 1,899 1,860 1,891 101,400
2017/12/15 1,870 1,872 1,837 1,844 103,000
2017/12/14 1,860 1,896 1,852 1,889 124,600
2017/12/13 1,870 1,870 1,829 1,860 92,300
2017/12/12 1,831 1,870 1,831 1,851 88,300
2017/12/11 1,855 1,855 1,824 1,832 78,600
2017/12/08 1,810 1,844 1,808 1,839 87,700
2017/12/07 1,807 1,835 1,807 1,827 77,400
2017/12/06 1,792 1,840 1,792 1,797 105,300
2017/12/05 1,824 1,829 1,801 1,812 98,800
2017/12/04 1,881 1,895 1,833 1,835 133,700
2017/12/01 1,928 1,928 1,886 1,894 77,800
2017/11/30 1,920 1,932 1,897 1,905 88,300
2017/11/29 1,935 1,976 1,927 1,939 98,100
2017/11/28 1,940 1,943 1,901 1,923 67,100
2017/11/27 1,951 1,973 1,945 1,947 51,900
2017/11/24 1,927 1,961 1,927 1,944 99,100
2017/11/22 1,950 1,968 1,923 1,927 94,500
2017/11/21 1,915 1,941 1,903 1,933 95,600
2017/11/20 1,900 1,922 1,887 1,915 94,700
2017/11/17 1,936 1,936 1,879 1,881 93,400
2017/11/16 1,847 1,899 1,846 1,896 141,800
2017/11/15 1,879 1,899 1,834 1,847 184,500
2017/11/14 1,938 1,939 1,898 1,903 119,600
2017/11/13 1,990 1,992 1,922 1,938 126,300
2017/11/10 1,960 1,992 1,960 1,985 74,700
2017/11/09 2,019 2,045 1,983 2,006 178,800
2017/11/08 2,050 2,057 2,015 2,019 110,500
2017/11/07 2,025 2,073 2,024 2,029 148,900
2017/11/06 2,057 2,064 2,019 2,057 141,600
2017/11/02 2,118 2,118 2,046 2,057 178,500
2017/11/01 2,137 2,137 2,075 2,102 172,300
2017/10/31 2,120 2,146 2,053 2,105 405,400
2017/10/30 2,070 2,179 2,070 2,169 797,000
2017/10/27 1,957 2,118 1,953 2,090 1,287,600
2017/10/26 1,826 1,845 1,813 1,837 97,500
2017/10/25 1,862 1,862 1,813 1,822 113,200
2017/10/24 1,843 1,864 1,821 1,862 161,700
2017/10/23 1,810 1,845 1,810 1,830 92,600
2017/10/20 1,815 1,817 1,801 1,807 73,900
2017/10/19 1,820 1,823 1,801 1,821 71,300
2017/10/18 1,842 1,853 1,818 1,826 89,500
2017/10/17 1,847 1,862 1,827 1,842 62,700
2017/10/16 1,866 1,870 1,836 1,838 65,000
2017/10/13 1,831 1,860 1,821 1,853 89,700
2017/10/12 1,855 1,879 1,845 1,854 90,200
2017/10/11 1,829 1,915 1,828 1,855 225,600
2017/10/10 1,791 1,819 1,789 1,817 58,400
2017/10/06 1,802 1,813 1,787 1,787 60,400
2017/10/05 1,820 1,830 1,801 1,808 60,600
2017/10/04 1,860 1,860 1,818 1,819 73,200
2017/10/03 1,853 1,881 1,851 1,851 48,700
2017/10/02 1,871 1,883 1,847 1,874 90,400
2017/09/29 1,844 1,885 1,841 1,877 79,300
2017/09/28 1,846 1,875 1,835 1,867 87,000
2017/09/27 1,804 1,852 1,804 1,843 58,700
2017/09/26 1,834 1,851 1,809 1,826 100,000
2017/09/25 1,860 1,889 1,844 1,857 91,200
2017/09/22 1,834 1,870 1,812 1,850 121,000
2017/09/21 1,894 1,916 1,851 1,855 155,200
2017/09/20 1,830 1,916 1,819 1,887 439,400
2017/09/19 1,786 1,806 1,785 1,801 162,400
2017/09/15 1,760 1,799 1,760 1,785 74,300
2017/09/14 1,811 1,823 1,770 1,772 100,800
2017/09/13 1,833 1,839 1,806 1,811 68,200
2017/09/12 1,800 1,846 1,788 1,837 128,500
2017/09/11 1,765 1,799 1,763 1,766 47,100
2017/09/08 1,742 1,780 1,742 1,767 64,300
2017/09/07 1,755 1,788 1,743 1,748 74,200
2017/09/06 1,748 1,772 1,726 1,745 96,600
2017/09/05 1,790 1,808 1,752 1,761 112,400
2017/09/04 1,805 1,808 1,788 1,794 76,900
2017/09/01 1,820 1,836 1,808 1,818 82,500
2017/08/31 1,799 1,822 1,799 1,815 74,600
2017/08/30 1,799 1,802 1,773 1,795 100,500
2017/08/29 1,795 1,807 1,781 1,789 89,200
2017/08/28 1,805 1,830 1,791 1,805 90,800
2017/08/25 1,824 1,840 1,812 1,816 71,400
2017/08/24 1,803 1,844 1,803 1,824 53,800
2017/08/23 1,851 1,852 1,809 1,811 62,600
2017/08/22 1,801 1,834 1,801 1,819 63,600
2017/08/21 1,828 1,840 1,801 1,801 78,000
2017/08/18 1,839 1,856 1,821 1,828 85,500
2017/08/17 1,863 1,872 1,845 1,847 88,500
2017/08/16 1,820 1,872 1,811 1,868 158,300
2017/08/15 1,785 1,828 1,785 1,824 143,400
2017/08/14 1,765 1,805 1,750 1,792 123,600
2017/08/10 1,794 1,809 1,770 1,784 134,100
2017/08/09 1,800 1,807 1,774 1,806 170,900
2017/08/08 1,807 1,812 1,790 1,810 163,300
2017/08/07 1,808 1,819 1,785 1,806 221,400
2017/08/04 1,730 1,812 1,729 1,805 476,100
2017/08/03 1,750 1,751 1,704 1,722 358,300
2017/08/02 1,743 1,763 1,721 1,759 225,900
2017/08/01 1,791 1,798 1,732 1,742 380,500
2017/07/31 1,810 1,842 1,769 1,770 799,700
2017/07/28 2,045 2,045 1,981 1,981 195,600
2017/07/27 1,997 2,055 1,997 2,037 191,600
2017/07/26 2,030 2,030 1,998 2,001 113,400
2017/07/25 2,013 2,025 1,995 2,022 176,200
2017/07/24 2,036 2,036 2,009 2,025 75,900
2017/07/21 2,034 2,048 2,025 2,039 97,100
2017/07/20 2,031 2,049 2,021 2,033 92,800
2017/07/19 2,012 2,027 2,005 2,018 63,100
2017/07/18 2,068 2,068 1,990 2,012 152,800
2017/07/14 2,030 2,080 2,023 2,036 165,200
2017/07/13 2,018 2,042 2,015 2,023 79,400
2017/07/12 2,021 2,054 2,004 2,015 88,900
2017/07/11 2,006 2,039 2,002 2,031 92,100
2017/07/10 1,991 2,026 1,985 2,013 83,800
2017/07/07 1,981 1,999 1,968 1,994 105,600
2017/07/06 2,020 2,034 1,997 2,003 65,700
2017/07/05 2,006 2,024 1,975 2,018 175,100
2017/07/04 2,057 2,057 2,001 2,015 168,300
2017/07/03 2,089 2,089 2,002 2,040 207,800
2017/06/30 2,030 2,039 1,999 2,039 279,900
2017/06/29 2,068 2,085 2,036 2,058 172,200
2017/06/28 2,091 2,092 2,043 2,049 248,400
2017/06/27 2,129 2,129 2,078 2,102 157,100
2017/06/26 2,077 2,132 2,075 2,118 218,100
2017/06/23 2,100 2,121 2,049 2,067 181,000
2017/06/22 2,105 2,120 2,090 2,100 125,200
2017/06/21 2,131 2,147 2,098 2,102 151,000
2017/06/20 2,138 2,155 2,101 2,141 215,200
2017/06/19 2,080 2,110 2,067 2,109 131,100
2017/06/16 2,066 2,095 2,063 2,079 141,000
2017/06/15 2,101 2,113 2,065 2,072 159,000
2017/06/14 2,149 2,153 2,100 2,104 238,200
2017/06/13 2,135 2,136 2,081 2,102 380,000
2017/06/12 2,235 2,235 2,153 2,167 388,900
2017/06/09 2,129 2,285 2,129 2,250 1,068,200
2017/06/08 2,150 2,160 2,111 2,119 147,800
2017/06/07 2,121 2,153 2,106 2,141 180,400
2017/06/06 2,177 2,190 2,101 2,121 310,400
2017/06/05 2,091 2,185 2,091 2,177 369,200
2017/06/02 2,116 2,141 2,081 2,090 255,800
2017/06/01 2,150 2,150 2,101 2,122 175,100
2017/05/31 2,147 2,147 2,103 2,115 135,500
2017/05/30 2,157 2,182 2,117 2,122 278,400
2017/05/29 2,156 2,184 2,090 2,158 203,300
2017/05/29 1 -> 2.00 分割
2017/05/26 4,330 4,360 4,260 4,310 167,500
2017/05/25 4,345 4,400 4,290 4,300 288,200
2017/05/24 4,210 4,320 4,210 4,305 184,100
2017/05/23 4,280 4,330 4,180 4,200 230,700
2017/05/22 4,100 4,265 4,100 4,235 448,300
2017/05/19 4,000 4,055 4,000 4,000 61,700
2017/05/18 3,955 4,045 3,940 3,995 102,700
2017/05/17 4,045 4,120 4,025 4,065 95,100
2017/05/16 4,080 4,100 3,980 4,060 139,200
2017/05/15 4,100 4,115 4,050 4,080 170,300
2017/05/12 4,050 4,080 4,000 4,080 104,900
2017/05/11 4,070 4,080 4,030 4,035 102,200
2017/05/10 4,000 4,065 3,980 4,050 137,300
2017/05/09 4,030 4,090 4,005 4,005 129,100
2017/05/08 4,040 4,060 3,990 4,025 139,600
2017/05/02 3,960 3,975 3,895 3,950 119,100
2017/05/01 3,980 3,990 3,875 3,925 155,000
2017/04/28 3,740 4,005 3,735 3,955 424,400
2017/04/27 3,760 3,770 3,615 3,770 420,300
2017/04/26 3,560 3,755 3,560 3,690 281,300
2017/04/25 3,465 3,510 3,435 3,500 90,200
2017/04/24 3,500 3,535 3,450 3,450 94,100
2017/04/21 3,540 3,550 3,455 3,500 85,600
2017/04/20 3,570 3,625 3,510 3,520 81,400
2017/04/19 3,440 3,560 3,440 3,550 82,200
2017/04/18 3,565 3,610 3,460 3,480 84,400
2017/04/17 3,400 3,530 3,390 3,495 100,600
2017/04/14 3,415 3,535 3,415 3,435 91,900
2017/04/13 3,420 3,525 3,380 3,510 187,900
2017/04/12 3,585 3,625 3,485 3,495 151,600
2017/04/11 3,690 3,730 3,635 3,655 73,800
2017/04/10 3,720 3,805 3,720 3,735 113,500
2017/04/07 3,660 3,720 3,530 3,690 211,900
2017/04/06 3,670 3,685 3,560 3,630 137,100
2017/04/05 3,760 3,810 3,665 3,740 114,100
2017/04/04 3,870 3,910 3,720 3,765 154,400
2017/04/03 3,985 3,985 3,860 3,915 72,900
2017/03/31 3,990 4,020 3,935 3,950 84,200
2017/03/30 4,050 4,080 3,930 3,955 102,200
2017/03/29 3,910 4,065 3,910 4,055 176,800
2017/03/28 3,850 3,920 3,805 3,915 149,300
2017/03/27 3,795 3,835 3,755 3,805 63,600
2017/03/24 3,765 3,850 3,755 3,815 102,400
2017/03/23 3,750 3,815 3,725 3,740 64,800
2017/03/22 3,800 3,850 3,750 3,765 145,800
2017/03/21 3,850 3,915 3,835 3,905 81,700
2017/03/17 3,940 3,940 3,860 3,865 86,300
2017/03/16 3,900 3,970 3,860 3,945 82,400
2017/03/15 3,935 3,975 3,880 3,890 108,300
2017/03/14 3,950 4,020 3,895 3,990 120,400
2017/03/13 3,940 3,990 3,915 3,925 65,700
2017/03/10 3,935 3,980 3,935 3,965 65,500
2017/03/09 4,045 4,045 3,925 3,935 82,200
2017/03/08 3,970 4,070 3,970 3,975 119,700
2017/03/07 3,955 3,985 3,945 3,975 85,800
2017/03/06 3,925 3,975 3,920 3,955 88,100
2017/03/03 3,990 4,005 3,945 3,955 141,800
2017/03/02 4,155 4,155 4,035 4,035 177,100
2017/03/01 3,940 4,155 3,905 4,085 507,100
2017/02/28 3,945 4,015 3,915 3,990 168,900
2017/02/27 3,860 3,930 3,820 3,915 121,100
2017/02/24 3,910 3,930 3,850 3,915 165,700
2017/02/23 4,000 4,000 3,910 3,940 206,500
2017/02/22 4,055 4,055 3,970 4,015 178,900
2017/02/21 4,115 4,150 4,030 4,035 168,900
2017/02/20 4,020 4,185 3,995 4,125 287,300
2017/02/17 4,030 4,055 3,955 4,010 136,100
2017/02/16 4,085 4,095 3,980 4,015 176,600
2017/02/15 4,125 4,135 4,025 4,110 171,000
2017/02/14 4,130 4,185 4,035 4,055 199,300
2017/02/13 4,200 4,205 4,045 4,130 245,300
2017/02/10 4,330 4,335 4,110 4,155 357,600
2017/02/09 4,145 4,350 4,130 4,225 752,200
2017/02/08 4,090 4,150 4,045 4,115 210,700
2017/02/07 3,995 4,135 3,915 4,110 439,900
2017/02/06 3,885 4,065 3,845 4,020 383,600
2017/02/03 3,865 3,920 3,760 3,805 316,700
2017/02/02 4,030 4,075 3,840 3,875 366,300
2017/02/01 3,905 4,075 3,870 4,060 639,700
2017/01/31 4,120 4,220 4,090 4,110 332,400
2017/01/30 4,190 4,265 4,065 4,220 513,300
2017/01/27 4,150 4,280 4,020 4,165 1,112,900
2017/01/26 3,700 4,265 3,695 4,175 2,414,100
2017/01/25 3,650 3,650 3,530 3,575 159,400
2017/01/24 3,475 3,620 3,450 3,585 136,200
2017/01/23 3,465 3,525 3,410 3,495 91,100
2017/01/20 3,550 3,580 3,500 3,515 91,600
2017/01/19 3,530 3,610 3,470 3,540 159,100
2017/01/18 3,415 3,490 3,365 3,490 102,500
2017/01/17 3,450 3,535 3,350 3,490 231,000
2017/01/16 3,510 3,530 3,455 3,495 131,100
2017/01/13 3,560 3,590 3,515 3,560 199,200
2017/01/12 3,620 3,660 3,525 3,610 198,800
2017/01/11 3,660 3,695 3,565 3,620 222,000
2017/01/10 3,690 3,755 3,550 3,645 582,500
2017/01/06 3,480 3,690 3,465 3,670 732,400
2017/01/05 3,350 3,520 3,285 3,500 574,300
2017/01/04 3,270 3,340 3,230 3,295 224,200

このページの先頭へ