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 |
---|---|---|---|---|---|
2018/12/28 | 1,714 | 1,768 | 1,714 | 1,755 | 84,600 |
2018/12/27 | 1,812 | 1,812 | 1,710 | 1,754 | 172,500 |
2018/12/26 | 1,601 | 1,699 | 1,601 | 1,652 | 97,200 |
2018/12/25 | 1,599 | 1,656 | 1,563 | 1,599 | 215,900 |
2018/12/21 | 1,735 | 1,762 | 1,658 | 1,719 | 190,200 |
2018/12/20 | 1,824 | 1,877 | 1,761 | 1,775 | 154,400 |
2018/12/19 | 1,814 | 1,875 | 1,755 | 1,843 | 116,900 |
2018/12/18 | 1,824 | 1,870 | 1,778 | 1,796 | 147,800 |
2018/12/17 | 1,897 | 1,943 | 1,870 | 1,904 | 66,700 |
2018/12/14 | 1,947 | 1,947 | 1,868 | 1,911 | 105,800 |
2018/12/13 | 1,932 | 1,973 | 1,906 | 1,962 | 82,500 |
2018/12/12 | 1,840 | 1,955 | 1,838 | 1,938 | 117,200 |
2018/12/11 | 1,900 | 1,950 | 1,822 | 1,840 | 176,500 |
2018/12/10 | 1,945 | 1,945 | 1,831 | 1,851 | 169,600 |
2018/12/07 | 2,050 | 2,098 | 1,976 | 1,979 | 154,700 |
2018/12/06 | 2,064 | 2,099 | 2,021 | 2,039 | 83,300 |
2018/12/05 | 2,022 | 2,146 | 2,010 | 2,080 | 131,400 |
2018/12/04 | 2,191 | 2,219 | 2,069 | 2,072 | 195,000 |
2018/12/03 | 2,116 | 2,205 | 2,089 | 2,196 | 270,100 |
2018/11/30 | 2,150 | 2,150 | 2,041 | 2,118 | 382,000 |
2018/11/29 | 2,100 | 2,148 | 2,052 | 2,130 | 266,600 |
2018/11/28 | 2,006 | 2,077 | 2,000 | 2,071 | 167,100 |
2018/11/27 | 1,974 | 2,005 | 1,918 | 2,000 | 162,300 |
2018/11/26 | 1,963 | 1,985 | 1,932 | 1,934 | 104,400 |
2018/11/22 | 1,963 | 1,984 | 1,919 | 1,969 | 110,000 |
2018/11/21 | 1,948 | 2,015 | 1,935 | 1,956 | 148,000 |
2018/11/20 | 1,986 | 2,012 | 1,961 | 1,966 | 146,600 |
2018/11/19 | 1,957 | 2,056 | 1,902 | 2,042 | 170,900 |
2018/11/16 | 2,003 | 2,019 | 1,950 | 1,958 | 150,300 |
2018/11/15 | 2,017 | 2,063 | 1,997 | 2,001 | 111,100 |
2018/11/14 | 2,089 | 2,117 | 1,988 | 2,017 | 209,200 |
2018/11/13 | 2,052 | 2,114 | 1,961 | 2,088 | 212,900 |
2018/11/12 | 2,080 | 2,139 | 2,075 | 2,075 | 119,700 |
2018/11/09 | 2,104 | 2,145 | 2,070 | 2,109 | 179,800 |
2018/11/08 | 2,148 | 2,170 | 2,082 | 2,103 | 189,500 |
2018/11/07 | 2,037 | 2,112 | 2,037 | 2,082 | 245,200 |
2018/11/06 | 2,057 | 2,155 | 2,031 | 2,060 | 277,400 |
2018/11/05 | 2,018 | 2,065 | 1,994 | 2,037 | 162,600 |
2018/11/02 | 2,000 | 2,045 | 1,966 | 2,020 | 392,500 |
2018/11/01 | 2,078 | 2,095 | 1,985 | 2,008 | 374,600 |
2018/10/31 | 2,050 | 2,128 | 2,023 | 2,128 | 362,600 |
2018/10/30 | 1,958 | 2,041 | 1,918 | 2,000 | 522,700 |
2018/10/29 | 2,129 | 2,150 | 1,938 | 1,958 | 743,300 |
2018/10/26 | 2,280 | 2,299 | 2,080 | 2,080 | 931,200 |
2018/10/25 | 2,583 | 2,639 | 2,555 | 2,580 | 297,900 |
2018/10/24 | 2,774 | 2,842 | 2,688 | 2,718 | 282,700 |
2018/10/23 | 2,790 | 2,850 | 2,711 | 2,756 | 245,700 |
2018/10/22 | 2,800 | 2,815 | 2,658 | 2,737 | 452,100 |
2018/10/19 | 2,814 | 2,900 | 2,791 | 2,869 | 175,000 |
2018/10/18 | 2,845 | 2,908 | 2,810 | 2,889 | 187,900 |
2018/10/17 | 2,985 | 2,996 | 2,830 | 2,855 | 438,700 |
2018/10/16 | 2,794 | 2,886 | 2,783 | 2,837 | 335,300 |
2018/10/15 | 2,960 | 2,986 | 2,801 | 2,802 | 413,600 |
2018/10/12 | 2,925 | 3,055 | 2,894 | 3,005 | 378,400 |
2018/10/11 | 2,887 | 3,020 | 2,860 | 2,932 | 599,900 |
2018/10/10 | 3,195 | 3,235 | 3,030 | 3,065 | 434,300 |
2018/10/09 | 3,200 | 3,310 | 3,110 | 3,155 | 882,900 |
2018/10/05 | 3,030 | 3,215 | 2,905 | 3,185 | 1,403,000 |
2018/10/04 | 2,750 | 3,025 | 2,717 | 2,931 | 1,035,900 |
2018/10/03 | 2,731 | 2,731 | 2,683 | 2,718 | 144,300 |
2018/10/02 | 2,847 | 2,847 | 2,735 | 2,760 | 243,800 |
2018/10/01 | 2,776 | 2,826 | 2,735 | 2,810 | 252,700 |
2018/09/28 | 2,700 | 2,817 | 2,696 | 2,771 | 313,700 |
2018/09/27 | 2,657 | 2,742 | 2,640 | 2,652 | 159,100 |
2018/09/26 | 2,611 | 2,698 | 2,587 | 2,657 | 138,700 |
2018/09/25 | 2,553 | 2,628 | 2,544 | 2,626 | 156,600 |
2018/09/21 | 2,649 | 2,667 | 2,561 | 2,579 | 172,100 |
2018/09/20 | 2,671 | 2,688 | 2,585 | 2,623 | 161,400 |
2018/09/19 | 2,630 | 2,688 | 2,594 | 2,666 | 217,300 |
2018/09/18 | 2,602 | 2,634 | 2,582 | 2,603 | 134,700 |
2018/09/14 | 2,620 | 2,684 | 2,576 | 2,625 | 275,200 |
2018/09/13 | 2,542 | 2,606 | 2,534 | 2,599 | 265,500 |
2018/09/12 | 2,511 | 2,565 | 2,503 | 2,506 | 163,600 |
2018/09/11 | 2,480 | 2,542 | 2,480 | 2,511 | 90,500 |
2018/09/10 | 2,532 | 2,535 | 2,488 | 2,496 | 92,800 |
2018/09/07 | 2,500 | 2,551 | 2,474 | 2,499 | 209,100 |
2018/09/06 | 2,420 | 2,502 | 2,387 | 2,493 | 133,200 |
2018/09/05 | 2,489 | 2,522 | 2,430 | 2,449 | 118,900 |
2018/09/04 | 2,450 | 2,528 | 2,431 | 2,504 | 223,300 |
2018/09/03 | 2,453 | 2,458 | 2,397 | 2,446 | 104,900 |
2018/08/31 | 2,449 | 2,495 | 2,415 | 2,457 | 189,300 |
2018/08/30 | 2,453 | 2,465 | 2,387 | 2,464 | 175,500 |
2018/08/29 | 2,417 | 2,435 | 2,385 | 2,433 | 125,100 |
2018/08/28 | 2,430 | 2,457 | 2,361 | 2,422 | 320,400 |
2018/08/27 | 2,350 | 2,479 | 2,334 | 2,429 | 374,300 |
2018/08/24 | 2,181 | 2,294 | 2,158 | 2,280 | 219,600 |
2018/08/23 | 2,252 | 2,269 | 2,174 | 2,181 | 251,100 |
2018/08/22 | 2,273 | 2,300 | 2,233 | 2,261 | 123,300 |
2018/08/21 | 2,225 | 2,310 | 2,214 | 2,300 | 198,900 |
2018/08/20 | 2,276 | 2,290 | 2,180 | 2,216 | 281,500 |
2018/08/17 | 2,400 | 2,414 | 2,224 | 2,249 | 533,300 |
2018/08/16 | 2,340 | 2,408 | 2,340 | 2,367 | 210,600 |
2018/08/15 | 2,338 | 2,386 | 2,338 | 2,372 | 206,000 |
2018/08/14 | 2,270 | 2,355 | 2,270 | 2,315 | 287,400 |
2018/08/13 | 2,251 | 2,283 | 2,222 | 2,268 | 256,100 |
2018/08/10 | 2,298 | 2,335 | 2,281 | 2,295 | 238,700 |
2018/08/09 | 2,335 | 2,398 | 2,298 | 2,311 | 408,500 |
2018/08/08 | 2,229 | 2,345 | 2,228 | 2,322 | 532,100 |
2018/08/07 | 2,170 | 2,239 | 2,170 | 2,231 | 384,200 |
2018/08/06 | 2,120 | 2,206 | 2,103 | 2,149 | 274,400 |
2018/08/03 | 2,096 | 2,152 | 2,087 | 2,111 | 219,400 |
2018/08/02 | 2,190 | 2,199 | 2,078 | 2,086 | 487,500 |
2018/08/01 | 1,990 | 2,240 | 1,986 | 2,215 | 1,071,500 |
2018/07/31 | 1,960 | 2,048 | 1,953 | 1,989 | 495,400 |
2018/07/30 | 2,000 | 2,037 | 1,892 | 2,030 | 925,500 |
2018/07/27 | 1,723 | 1,788 | 1,723 | 1,771 | 149,800 |
2018/07/26 | 1,679 | 1,747 | 1,679 | 1,740 | 144,200 |
2018/07/25 | 1,662 | 1,684 | 1,646 | 1,678 | 69,200 |
2018/07/24 | 1,628 | 1,670 | 1,615 | 1,665 | 69,500 |
2018/07/23 | 1,605 | 1,643 | 1,605 | 1,633 | 55,200 |
2018/07/20 | 1,624 | 1,633 | 1,604 | 1,622 | 55,700 |
2018/07/19 | 1,641 | 1,641 | 1,603 | 1,629 | 46,700 |
2018/07/18 | 1,620 | 1,627 | 1,607 | 1,627 | 31,100 |
2018/07/17 | 1,650 | 1,650 | 1,592 | 1,600 | 88,900 |
2018/07/13 | 1,609 | 1,639 | 1,597 | 1,636 | 131,700 |
2018/07/12 | 1,546 | 1,580 | 1,535 | 1,569 | 64,600 |
2018/07/11 | 1,548 | 1,548 | 1,518 | 1,523 | 31,700 |
2018/07/10 | 1,564 | 1,573 | 1,543 | 1,547 | 58,700 |
2018/07/09 | 1,512 | 1,542 | 1,496 | 1,536 | 33,200 |
2018/07/06 | 1,446 | 1,494 | 1,446 | 1,494 | 53,500 |
2018/07/05 | 1,481 | 1,486 | 1,443 | 1,454 | 84,700 |
2018/07/04 | 1,489 | 1,494 | 1,462 | 1,484 | 59,100 |
2018/07/03 | 1,511 | 1,532 | 1,477 | 1,495 | 66,400 |
2018/07/02 | 1,541 | 1,557 | 1,503 | 1,510 | 56,000 |
2018/06/29 | 1,539 | 1,551 | 1,515 | 1,551 | 49,100 |
2018/06/28 | 1,551 | 1,553 | 1,518 | 1,531 | 44,000 |
2018/06/27 | 1,510 | 1,572 | 1,509 | 1,558 | 92,500 |
2018/06/26 | 1,515 | 1,526 | 1,500 | 1,514 | 139,400 |
2018/06/25 | 1,608 | 1,621 | 1,557 | 1,565 | 64,900 |
2018/06/22 | 1,640 | 1,641 | 1,612 | 1,625 | 108,000 |
2018/06/21 | 1,687 | 1,689 | 1,656 | 1,656 | 34,700 |
2018/06/20 | 1,661 | 1,685 | 1,629 | 1,679 | 113,200 |
2018/06/19 | 1,689 | 1,709 | 1,668 | 1,671 | 94,500 |
2018/06/18 | 1,760 | 1,765 | 1,681 | 1,693 | 124,100 |
2018/06/15 | 1,785 | 1,785 | 1,760 | 1,764 | 59,500 |
2018/06/14 | 1,763 | 1,785 | 1,760 | 1,770 | 69,500 |
2018/06/13 | 1,747 | 1,762 | 1,740 | 1,762 | 61,500 |
2018/06/12 | 1,731 | 1,748 | 1,726 | 1,747 | 77,000 |
2018/06/11 | 1,728 | 1,737 | 1,723 | 1,736 | 36,900 |
2018/06/08 | 1,724 | 1,732 | 1,722 | 1,724 | 33,400 |
2018/06/07 | 1,715 | 1,728 | 1,707 | 1,728 | 46,500 |
2018/06/06 | 1,720 | 1,722 | 1,697 | 1,706 | 39,300 |
2018/06/05 | 1,736 | 1,747 | 1,717 | 1,724 | 69,500 |
2018/06/04 | 1,702 | 1,746 | 1,702 | 1,729 | 102,000 |
2018/06/01 | 1,663 | 1,705 | 1,663 | 1,694 | 88,400 |
2018/05/31 | 1,676 | 1,685 | 1,663 | 1,667 | 55,600 |
2018/05/30 | 1,646 | 1,673 | 1,643 | 1,669 | 48,400 |
2018/05/29 | 1,667 | 1,667 | 1,651 | 1,664 | 58,100 |
2018/05/28 | 1,672 | 1,674 | 1,661 | 1,667 | 44,900 |
2018/05/25 | 1,681 | 1,689 | 1,670 | 1,671 | 74,500 |
2018/05/24 | 1,645 | 1,693 | 1,641 | 1,690 | 186,000 |
2018/05/23 | 1,654 | 1,655 | 1,636 | 1,645 | 70,200 |
2018/05/22 | 1,660 | 1,663 | 1,634 | 1,658 | 80,200 |
2018/05/21 | 1,636 | 1,657 | 1,629 | 1,655 | 88,300 |
2018/05/18 | 1,637 | 1,649 | 1,631 | 1,648 | 82,200 |
2018/05/17 | 1,653 | 1,656 | 1,626 | 1,638 | 96,300 |
2018/05/16 | 1,648 | 1,663 | 1,641 | 1,643 | 67,400 |
2018/05/15 | 1,657 | 1,674 | 1,636 | 1,653 | 177,400 |
2018/05/14 | 1,660 | 1,675 | 1,644 | 1,672 | 99,800 |
2018/05/11 | 1,681 | 1,694 | 1,652 | 1,664 | 193,500 |
2018/05/10 | 1,712 | 1,720 | 1,684 | 1,686 | 135,800 |
2018/05/09 | 1,725 | 1,734 | 1,699 | 1,722 | 131,400 |
2018/05/08 | 1,716 | 1,726 | 1,698 | 1,710 | 111,300 |
2018/05/07 | 1,740 | 1,748 | 1,709 | 1,710 | 100,200 |
2018/05/02 | 1,702 | 1,738 | 1,702 | 1,736 | 119,400 |
2018/05/01 | 1,717 | 1,718 | 1,686 | 1,714 | 159,100 |
2018/04/27 | 1,740 | 1,744 | 1,703 | 1,717 | 211,400 |
2018/04/26 | 1,728 | 1,762 | 1,667 | 1,735 | 666,600 |
2018/04/25 | 1,888 | 1,889 | 1,857 | 1,874 | 60,300 |
2018/04/24 | 1,897 | 1,901 | 1,879 | 1,890 | 46,800 |
2018/04/23 | 1,879 | 1,896 | 1,870 | 1,877 | 48,000 |
2018/04/20 | 1,868 | 1,901 | 1,860 | 1,872 | 46,500 |
2018/04/19 | 1,830 | 1,885 | 1,827 | 1,868 | 53,000 |
2018/04/18 | 1,830 | 1,853 | 1,819 | 1,830 | 69,300 |
2018/04/17 | 1,854 | 1,873 | 1,823 | 1,824 | 25,300 |
2018/04/16 | 1,862 | 1,887 | 1,840 | 1,852 | 28,700 |
2018/04/13 | 1,853 | 1,886 | 1,845 | 1,876 | 40,900 |
2018/04/12 | 1,824 | 1,860 | 1,820 | 1,838 | 36,100 |
2018/04/11 | 1,850 | 1,850 | 1,818 | 1,824 | 38,300 |
2018/04/10 | 1,856 | 1,856 | 1,826 | 1,841 | 38,600 |
2018/04/09 | 1,827 | 1,852 | 1,821 | 1,849 | 43,100 |
2018/04/06 | 1,858 | 1,874 | 1,821 | 1,824 | 54,700 |
2018/04/05 | 1,850 | 1,888 | 1,834 | 1,874 | 83,600 |
2018/04/04 | 1,861 | 1,861 | 1,818 | 1,836 | 51,000 |
2018/04/03 | 1,811 | 1,845 | 1,787 | 1,826 | 164,500 |
2018/04/02 | 1,892 | 1,892 | 1,845 | 1,848 | 42,100 |
2018/03/30 | 1,900 | 1,902 | 1,864 | 1,882 | 51,200 |
2018/03/29 | 1,892 | 1,895 | 1,838 | 1,861 | 47,100 |
2018/03/28 | 1,825 | 1,863 | 1,809 | 1,863 | 41,100 |
2018/03/27 | 1,845 | 1,853 | 1,817 | 1,853 | 49,700 |
2018/03/26 | 1,776 | 1,805 | 1,740 | 1,805 | 59,600 |
2018/03/23 | 1,803 | 1,815 | 1,782 | 1,793 | 95,100 |
2018/03/22 | 1,852 | 1,869 | 1,849 | 1,862 | 40,800 |
2018/03/20 | 1,840 | 1,851 | 1,825 | 1,851 | 46,000 |
2018/03/19 | 1,890 | 1,896 | 1,843 | 1,870 | 61,500 |
2018/03/16 | 1,957 | 1,961 | 1,876 | 1,880 | 133,200 |
2018/03/15 | 1,962 | 1,966 | 1,923 | 1,961 | 41,000 |
2018/03/14 | 1,970 | 1,974 | 1,945 | 1,952 | 40,800 |
2018/03/13 | 1,964 | 2,006 | 1,960 | 1,983 | 51,300 |
2018/03/12 | 2,000 | 2,005 | 1,969 | 1,980 | 39,100 |
2018/03/09 | 1,983 | 1,998 | 1,966 | 1,978 | 65,800 |
2018/03/08 | 1,974 | 1,998 | 1,961 | 1,971 | 27,200 |
2018/03/07 | 1,975 | 1,987 | 1,945 | 1,950 | 39,100 |
2018/03/06 | 1,994 | 1,994 | 1,948 | 1,955 | 44,500 |
2018/03/05 | 1,981 | 1,993 | 1,915 | 1,925 | 49,600 |
2018/03/02 | 1,971 | 2,021 | 1,971 | 1,995 | 88,400 |
2018/03/01 | 2,075 | 2,075 | 2,019 | 2,021 | 102,800 |
2018/02/28 | 2,066 | 2,110 | 2,022 | 2,088 | 93,600 |
2018/02/27 | 2,114 | 2,119 | 2,063 | 2,097 | 114,000 |
2018/02/26 | 2,036 | 2,090 | 2,031 | 2,081 | 76,700 |
2018/02/23 | 2,020 | 2,043 | 1,997 | 2,036 | 65,300 |
2018/02/22 | 1,954 | 2,017 | 1,943 | 1,986 | 72,200 |
2018/02/21 | 1,970 | 2,004 | 1,951 | 1,974 | 117,200 |
2018/02/20 | 1,933 | 1,949 | 1,901 | 1,945 | 52,000 |
2018/02/19 | 1,892 | 1,937 | 1,872 | 1,933 | 113,800 |
2018/02/16 | 1,855 | 1,884 | 1,827 | 1,852 | 101,700 |
2018/02/15 | 1,830 | 1,849 | 1,804 | 1,842 | 85,900 |
2018/02/14 | 1,893 | 1,897 | 1,789 | 1,802 | 190,100 |
2018/02/13 | 1,955 | 1,977 | 1,906 | 1,911 | 171,700 |
2018/02/09 | 1,880 | 1,940 | 1,871 | 1,934 | 122,600 |
2018/02/08 | 1,911 | 1,944 | 1,900 | 1,933 | 101,400 |
2018/02/07 | 1,973 | 1,984 | 1,895 | 1,895 | 154,200 |
2018/02/06 | 1,895 | 1,918 | 1,843 | 1,909 | 349,000 |
2018/02/05 | 2,055 | 2,056 | 1,941 | 1,944 | 447,100 |
2018/02/02 | 2,244 | 2,252 | 2,071 | 2,079 | 271,800 |
2018/02/01 | 2,122 | 2,315 | 2,120 | 2,279 | 897,300 |
2018/01/31 | 2,053 | 2,125 | 2,053 | 2,107 | 201,600 |
2018/01/30 | 2,094 | 2,130 | 2,051 | 2,071 | 156,400 |
2018/01/29 | 2,076 | 2,107 | 2,075 | 2,078 | 76,700 |
2018/01/26 | 2,067 | 2,100 | 2,066 | 2,086 | 80,700 |
2018/01/25 | 2,065 | 2,096 | 2,055 | 2,070 | 75,100 |
2018/01/24 | 2,070 | 2,098 | 2,066 | 2,067 | 74,800 |
2018/01/23 | 2,076 | 2,111 | 2,068 | 2,074 | 107,400 |
2018/01/22 | 2,028 | 2,073 | 2,028 | 2,060 | 78,900 |
2018/01/19 | 1,995 | 2,022 | 1,995 | 2,012 | 45,100 |
2018/01/18 | 2,032 | 2,044 | 1,996 | 1,997 | 68,200 |
2018/01/17 | 2,086 | 2,089 | 2,016 | 2,018 | 82,200 |
2018/01/16 | 2,060 | 2,083 | 2,051 | 2,063 | 102,400 |
2018/01/15 | 2,024 | 2,060 | 2,024 | 2,051 | 94,600 |
2018/01/12 | 1,986 | 2,044 | 1,986 | 2,027 | 175,000 |
2018/01/11 | 2,000 | 2,000 | 1,976 | 1,984 | 47,700 |
2018/01/10 | 1,992 | 2,019 | 1,976 | 1,994 | 103,900 |
2018/01/09 | 2,009 | 2,009 | 1,963 | 1,975 | 90,200 |
2018/01/05 | 2,000 | 2,013 | 1,987 | 1,997 | 96,600 |
2018/01/04 | 1,953 | 2,018 | 1,949 | 2,004 | 134,700 |