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
2019/12/30 2,047 2,047 1,993 2,018 71,000
2019/12/27 2,028 2,050 2,021 2,049 114,200
2019/12/26 1,960 2,017 1,960 2,016 129,400
2019/12/25 1,941 1,970 1,941 1,945 83,300
2019/12/24 1,949 1,976 1,939 1,975 82,900
2019/12/23 1,946 1,960 1,930 1,930 28,100
2019/12/20 1,950 1,954 1,929 1,945 74,300
2019/12/19 1,927 1,951 1,927 1,942 48,100
2019/12/18 1,960 1,960 1,931 1,936 62,400
2019/12/17 1,934 1,970 1,923 1,970 58,500
2019/12/16 1,946 1,957 1,933 1,935 45,400
2019/12/13 1,981 1,981 1,934 1,946 77,400
2019/12/12 1,964 1,977 1,925 1,964 113,200
2019/12/11 1,976 1,985 1,939 1,939 81,800
2019/12/10 1,998 2,025 1,973 1,982 96,700
2019/12/09 1,990 1,999 1,972 1,998 46,800
2019/12/06 1,972 1,996 1,954 1,993 76,300
2019/12/05 1,991 1,991 1,960 1,962 57,900
2019/12/04 1,970 1,985 1,955 1,984 63,700
2019/12/03 1,975 2,020 1,960 1,999 48,700
2019/12/02 2,000 2,025 1,979 1,991 66,000
2019/11/29 2,040 2,041 1,971 1,999 173,500
2019/11/28 2,073 2,080 2,036 2,037 94,600
2019/11/27 2,122 2,139 2,102 2,123 88,600
2019/11/26 2,117 2,120 2,073 2,118 75,400
2019/11/25 2,135 2,135 2,096 2,101 37,100
2019/11/22 2,085 2,121 2,080 2,095 56,100
2019/11/21 2,068 2,090 2,047 2,087 55,700
2019/11/20 2,080 2,088 2,050 2,081 64,000
2019/11/19 2,097 2,108 2,066 2,102 52,700
2019/11/18 2,058 2,100 2,058 2,080 65,900
2019/11/15 2,030 2,088 2,011 2,081 110,900
2019/11/14 2,031 2,047 1,992 2,031 66,000
2019/11/13 1,975 2,047 1,950 2,033 101,900
2019/11/12 1,950 1,985 1,950 1,976 47,500
2019/11/11 1,987 1,993 1,943 1,948 72,900
2019/11/08 2,035 2,035 1,941 1,968 125,000
2019/11/07 1,981 2,015 1,971 2,006 58,700
2019/11/06 2,052 2,059 1,991 2,002 104,200
2019/11/05 2,045 2,067 2,024 2,045 147,300
2019/11/01 2,068 2,130 2,038 2,048 162,300
2019/10/31 2,105 2,139 2,024 2,089 243,600
2019/10/30 1,982 2,133 1,968 2,093 575,900
2019/10/29 1,943 1,943 1,852 1,888 225,400
2019/10/28 1,896 1,920 1,894 1,903 80,500
2019/10/25 1,944 1,966 1,929 1,936 76,200
2019/10/24 1,939 1,943 1,922 1,936 34,200
2019/10/23 1,926 1,937 1,896 1,934 49,800
2019/10/21 1,921 1,933 1,905 1,926 43,600
2019/10/18 1,939 1,939 1,903 1,922 85,600
2019/10/17 1,943 1,954 1,923 1,941 48,000
2019/10/16 1,975 2,000 1,957 1,959 49,000
2019/10/15 1,970 1,970 1,944 1,957 59,300
2019/10/11 1,970 1,970 1,944 1,944 35,000
2019/10/10 2,000 2,000 1,944 1,965 53,800
2019/10/09 1,970 1,998 1,936 1,990 55,600
2019/10/08 1,962 1,984 1,955 1,984 45,300
2019/10/07 1,968 1,975 1,947 1,964 27,100
2019/10/04 1,963 1,994 1,955 1,969 32,000
2019/10/03 1,957 1,957 1,931 1,953 72,100
2019/10/02 2,000 2,017 1,985 1,985 51,800
2019/10/01 1,971 2,031 1,971 2,028 73,600
2019/09/30 2,012 2,012 1,950 1,962 136,500
2019/09/27 2,114 2,128 2,015 2,042 107,700
2019/09/26 2,091 2,146 2,081 2,089 125,300
2019/09/25 2,084 2,084 2,041 2,058 60,600
2019/09/24 2,080 2,095 2,060 2,084 65,000
2019/09/20 2,100 2,143 2,059 2,080 284,900
2019/09/19 2,051 2,109 2,043 2,100 86,600
2019/09/18 2,026 2,078 2,021 2,055 107,300
2019/09/17 2,015 2,036 2,005 2,018 46,000
2019/09/13 2,023 2,039 2,005 2,013 72,300
2019/09/12 2,049 2,057 2,025 2,029 53,800
2019/09/11 2,018 2,039 1,979 2,037 63,900
2019/09/10 2,050 2,056 2,016 2,020 55,400
2019/09/09 2,021 2,063 2,021 2,046 69,600
2019/09/06 2,034 2,038 2,008 2,016 70,000
2019/09/05 2,021 2,034 1,995 2,021 60,100
2019/09/04 2,010 2,033 1,996 2,004 37,500
2019/09/03 2,009 2,034 1,995 2,023 61,900
2019/09/02 2,034 2,044 1,993 2,016 56,700
2019/08/30 1,984 2,040 1,970 2,032 86,500
2019/08/29 1,981 2,007 1,953 1,968 62,700
2019/08/28 2,029 2,045 1,966 1,980 97,400
2019/08/27 2,064 2,074 2,034 2,040 80,900
2019/08/26 2,011 2,089 2,001 2,063 121,700
2019/08/23 2,049 2,050 2,011 2,023 56,300
2019/08/22 2,099 2,125 2,051 2,055 34,900
2019/08/21 2,098 2,098 2,069 2,083 29,000
2019/08/20 2,056 2,109 2,050 2,108 57,500
2019/08/19 2,050 2,062 2,035 2,056 33,500
2019/08/16 2,054 2,072 2,042 2,046 55,200
2019/08/15 2,088 2,107 2,053 2,074 65,100
2019/08/14 2,161 2,168 2,119 2,138 29,300
2019/08/13 2,121 2,161 2,120 2,127 68,000
2019/08/09 2,141 2,177 2,136 2,140 45,400
2019/08/08 2,145 2,145 2,105 2,116 51,800
2019/08/07 2,138 2,149 2,107 2,122 64,900
2019/08/06 2,105 2,143 2,077 2,128 96,500
2019/08/05 2,262 2,264 2,156 2,194 109,300
2019/08/02 2,278 2,325 2,274 2,291 97,400
2019/08/01 2,222 2,302 2,206 2,302 138,800
2019/07/31 2,225 2,249 2,202 2,222 110,800
2019/07/30 2,285 2,290 2,232 2,247 102,800
2019/07/29 2,260 2,312 2,233 2,258 189,300
2019/07/26 2,290 2,308 2,113 2,258 357,900
2019/07/25 2,319 2,332 2,274 2,308 111,800
2019/07/24 2,262 2,297 2,230 2,287 76,200
2019/07/23 2,265 2,279 2,254 2,272 57,300
2019/07/22 2,235 2,258 2,214 2,223 47,400
2019/07/19 2,221 2,288 2,221 2,247 56,200
2019/07/18 2,221 2,241 2,203 2,218 93,800
2019/07/17 2,290 2,290 2,232 2,262 46,100
2019/07/16 2,310 2,329 2,284 2,290 51,100
2019/07/12 2,344 2,348 2,312 2,324 53,700
2019/07/11 2,353 2,405 2,349 2,353 47,100
2019/07/10 2,365 2,377 2,326 2,343 47,100
2019/07/09 2,360 2,405 2,316 2,359 89,300
2019/07/08 2,350 2,450 2,343 2,381 147,800
2019/07/05 2,330 2,344 2,245 2,344 99,700
2019/07/04 2,355 2,378 2,315 2,315 71,100
2019/07/03 2,378 2,388 2,339 2,352 60,100
2019/07/02 2,407 2,428 2,377 2,401 59,500
2019/07/01 2,369 2,427 2,358 2,415 89,600
2019/06/28 2,311 2,350 2,300 2,334 67,900
2019/06/27 2,388 2,388 2,282 2,330 155,200
2019/06/26 2,393 2,394 2,350 2,350 80,000
2019/06/25 2,402 2,438 2,369 2,375 63,500
2019/06/24 2,398 2,413 2,367 2,409 50,800
2019/06/21 2,425 2,425 2,366 2,389 66,400
2019/06/20 2,413 2,434 2,400 2,415 59,600
2019/06/19 2,423 2,428 2,395 2,418 64,000
2019/06/18 2,460 2,467 2,359 2,371 72,300
2019/06/17 2,455 2,505 2,425 2,461 132,200
2019/06/14 2,378 2,461 2,374 2,455 100,700
2019/06/13 2,419 2,419 2,356 2,371 78,900
2019/06/12 2,420 2,437 2,384 2,415 87,100
2019/06/11 2,417 2,452 2,399 2,436 93,900
2019/06/10 2,409 2,414 2,383 2,408 38,900
2019/06/07 2,361 2,393 2,343 2,374 55,400
2019/06/06 2,383 2,412 2,355 2,361 83,600
2019/06/05 2,309 2,383 2,300 2,380 126,700
2019/06/04 2,317 2,323 2,217 2,259 85,700
2019/06/03 2,300 2,344 2,287 2,327 88,700
2019/05/31 2,344 2,373 2,295 2,340 104,700
2019/05/30 2,321 2,385 2,321 2,344 58,500
2019/05/29 2,359 2,383 2,301 2,352 102,700
2019/05/28 2,295 2,383 2,286 2,367 181,900
2019/05/27 2,220 2,295 2,210 2,282 115,100
2019/05/24 2,123 2,212 2,122 2,195 76,100
2019/05/23 2,220 2,233 2,140 2,165 110,700
2019/05/22 2,219 2,239 2,194 2,234 68,400
2019/05/21 2,216 2,224 2,160 2,196 77,400
2019/05/20 2,233 2,292 2,233 2,239 124,700
2019/05/17 2,167 2,268 2,160 2,248 215,500
2019/05/16 2,070 2,149 2,055 2,123 191,200
2019/05/15 2,002 2,052 1,974 2,049 69,800
2019/05/14 1,917 2,004 1,915 1,995 175,400
2019/05/13 2,075 2,080 2,009 2,037 148,600
2019/05/10 2,096 2,119 2,024 2,082 143,500
2019/05/09 2,249 2,253 2,055 2,095 477,000
2019/05/08 2,357 2,399 2,329 2,349 115,800
2019/05/07 2,524 2,524 2,402 2,407 173,200
2019/04/26 2,451 2,570 2,375 2,475 425,900
2019/04/25 2,420 2,740 2,387 2,497 1,141,100
2019/04/24 2,293 2,430 2,293 2,414 369,900
2019/04/23 2,212 2,253 2,210 2,251 80,000
2019/04/22 2,240 2,240 2,189 2,212 45,500
2019/04/19 2,214 2,276 2,214 2,244 58,700
2019/04/18 2,324 2,335 2,193 2,199 153,600
2019/04/17 2,386 2,386 2,320 2,349 88,000
2019/04/16 2,347 2,404 2,336 2,388 123,900
2019/04/15 2,315 2,373 2,315 2,357 97,500
2019/04/12 2,260 2,285 2,244 2,270 55,000
2019/04/11 2,251 2,268 2,229 2,243 67,500
2019/04/10 2,242 2,292 2,235 2,266 48,000
2019/04/09 2,263 2,306 2,235 2,294 80,700
2019/04/08 2,318 2,327 2,256 2,272 71,900
2019/04/05 2,320 2,370 2,308 2,318 95,600
2019/04/04 2,388 2,400 2,290 2,308 125,100
2019/04/03 2,410 2,421 2,346 2,389 105,500
2019/04/02 2,500 2,510 2,402 2,412 108,000
2019/04/01 2,448 2,493 2,431 2,483 154,100
2019/03/29 2,400 2,417 2,295 2,386 203,700
2019/03/28 2,443 2,445 2,377 2,421 101,700
2019/03/27 2,469 2,518 2,424 2,450 174,800
2019/03/26 2,436 2,475 2,373 2,416 198,000
2019/03/25 2,381 2,453 2,350 2,436 150,200
2019/03/22 2,347 2,459 2,347 2,431 181,600
2019/03/20 2,240 2,421 2,238 2,358 307,800
2019/03/19 2,245 2,287 2,220 2,259 134,300
2019/03/18 2,174 2,248 2,174 2,231 150,000
2019/03/15 2,116 2,167 2,081 2,157 73,100
2019/03/14 2,114 2,160 2,111 2,114 86,300
2019/03/13 2,117 2,178 2,114 2,124 97,900
2019/03/12 2,049 2,125 2,035 2,114 83,700
2019/03/11 2,030 2,037 1,974 2,010 60,200
2019/03/08 2,101 2,112 2,021 2,038 135,000
2019/03/07 2,147 2,188 2,145 2,151 101,200
2019/03/06 2,138 2,158 2,108 2,147 38,500
2019/03/05 2,135 2,191 2,128 2,143 114,600
2019/03/04 2,149 2,163 2,113 2,132 71,700
2019/03/01 2,098 2,149 2,076 2,133 75,500
2019/02/28 2,138 2,155 2,098 2,098 69,200
2019/02/27 2,145 2,176 2,120 2,147 116,000
2019/02/26 2,091 2,133 2,091 2,131 99,800
2019/02/25 2,065 2,088 2,064 2,068 27,500
2019/02/22 2,053 2,067 2,024 2,065 68,800
2019/02/21 2,097 2,114 2,063 2,075 94,100
2019/02/20 2,098 2,128 2,082 2,108 65,100
2019/02/19 2,163 2,185 2,106 2,115 92,100
2019/02/18 2,137 2,166 2,115 2,146 67,700
2019/02/15 2,108 2,140 2,082 2,096 50,000
2019/02/14 2,171 2,171 2,098 2,108 82,500
2019/02/13 2,100 2,183 2,078 2,141 85,900
2019/02/12 2,084 2,121 2,058 2,069 52,500
2019/02/08 2,087 2,142 2,065 2,087 68,000
2019/02/07 2,183 2,196 2,115 2,134 100,300
2019/02/06 2,114 2,166 2,100 2,159 151,600
2019/02/05 2,098 2,117 2,066 2,094 74,600
2019/02/04 2,027 2,146 2,003 2,070 240,600
2019/02/01 1,900 2,041 1,900 1,991 204,800
2019/01/31 1,970 2,049 1,941 2,040 149,500
2019/01/30 1,957 1,977 1,909 1,916 116,400
2019/01/29 1,903 1,960 1,880 1,957 114,400
2019/01/28 1,899 1,920 1,871 1,880 89,100
2019/01/25 1,834 1,893 1,814 1,862 80,200
2019/01/24 1,764 1,831 1,757 1,826 52,200
2019/01/23 1,776 1,807 1,745 1,777 34,500
2019/01/22 1,834 1,834 1,768 1,778 41,200
2019/01/21 1,880 1,884 1,811 1,824 72,600
2019/01/18 1,855 1,898 1,855 1,870 53,000
2019/01/17 1,809 1,863 1,779 1,860 78,800
2019/01/16 1,767 1,817 1,758 1,774 53,700
2019/01/15 1,750 1,788 1,732 1,780 63,400
2019/01/11 1,777 1,814 1,763 1,764 76,800
2019/01/10 1,819 1,823 1,765 1,765 93,200
2019/01/09 1,788 1,920 1,788 1,832 128,400
2019/01/08 1,796 1,858 1,782 1,788 103,400
2019/01/07 1,788 1,803 1,743 1,781 89,400
2019/01/04 1,684 1,715 1,655 1,700 64,700

このページの先頭へ