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
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

このページの先頭へ