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
2022/12/30 1,889 1,906 1,868 1,874 75,600
2022/12/29 1,819 1,877 1,811 1,877 112,400
2022/12/28 1,860 1,865 1,822 1,830 89,700
2022/12/27 1,868 1,880 1,857 1,875 135,900
2022/12/26 1,851 1,868 1,834 1,866 67,800
2022/12/23 1,854 1,866 1,825 1,854 52,900
2022/12/22 1,890 1,910 1,859 1,871 114,800
2022/12/21 1,893 1,906 1,875 1,885 76,500
2022/12/20 1,928 1,936 1,882 1,893 127,500
2022/12/19 1,919 1,952 1,912 1,928 116,400
2022/12/16 1,968 1,988 1,936 1,943 129,700
2022/12/15 1,978 1,998 1,976 1,985 50,800
2022/12/14 1,989 1,994 1,978 1,982 59,700
2022/12/13 1,981 2,004 1,973 1,989 41,900
2022/12/12 1,949 1,985 1,949 1,973 52,100
2022/12/09 1,916 1,951 1,916 1,950 56,200
2022/12/08 1,931 1,933 1,900 1,908 125,400
2022/12/07 1,960 1,960 1,936 1,945 78,300
2022/12/06 1,982 1,998 1,977 1,983 73,900
2022/12/05 2,020 2,022 1,981 1,998 75,900
2022/12/02 2,055 2,059 2,021 2,022 90,800
2022/12/01 2,082 2,100 2,076 2,080 57,100
2022/11/30 2,055 2,088 2,054 2,060 54,900
2022/11/29 2,046 2,088 2,036 2,088 58,500
2022/11/28 2,055 2,056 2,036 2,046 94,500
2022/11/25 2,049 2,082 2,030 2,074 74,700
2022/11/24 2,042 2,059 2,037 2,049 52,000
2022/11/22 2,006 2,026 1,999 2,026 90,400
2022/11/21 2,005 2,010 1,989 2,002 89,000
2022/11/18 2,009 2,015 1,997 2,008 70,100
2022/11/17 2,003 2,012 1,989 2,008 80,300
2022/11/16 2,016 2,031 1,987 2,007 97,600
2022/11/15 2,052 2,052 2,015 2,016 58,100
2022/11/14 2,057 2,105 2,051 2,056 60,300
2022/11/11 2,039 2,099 2,039 2,094 48,000
2022/11/10 2,043 2,044 2,012 2,012 32,200
2022/11/09 2,087 2,088 2,052 2,058 26,200
2022/11/08 2,040 2,081 2,033 2,069 51,700
2022/11/07 2,080 2,080 2,029 2,031 72,900
2022/11/04 2,120 2,120 2,080 2,081 45,200
2022/11/02 2,154 2,155 2,126 2,133 50,700
2022/11/01 2,165 2,176 2,149 2,155 18,300
2022/10/31 2,150 2,170 2,147 2,167 47,200
2022/10/28 2,151 2,185 2,114 2,122 244,900
2022/10/27 2,157 2,193 2,137 2,163 192,500
2022/10/26 2,247 2,283 2,231 2,269 78,200
2022/10/25 2,203 2,219 2,179 2,202 57,100
2022/10/24 2,195 2,220 2,195 2,203 29,600
2022/10/21 2,196 2,217 2,183 2,185 24,500
2022/10/20 2,201 2,221 2,192 2,215 20,800
2022/10/19 2,214 2,239 2,211 2,216 22,600
2022/10/18 2,213 2,243 2,202 2,234 29,300
2022/10/17 2,146 2,181 2,136 2,178 36,800
2022/10/14 2,178 2,194 2,158 2,178 37,000
2022/10/13 2,165 2,165 2,122 2,128 37,700
2022/10/12 2,202 2,203 2,175 2,182 26,100
2022/10/11 2,242 2,242 2,205 2,211 34,100
2022/10/07 2,265 2,314 2,262 2,290 34,500
2022/10/06 2,273 2,299 2,273 2,284 25,000
2022/10/05 2,260 2,288 2,253 2,261 28,500
2022/10/04 2,239 2,258 2,223 2,229 34,800
2022/10/03 2,179 2,191 2,142 2,181 19,700
2022/09/30 2,206 2,215 2,180 2,191 28,900
2022/09/29 2,205 2,226 2,199 2,220 28,800
2022/09/28 2,199 2,225 2,173 2,205 50,300
2022/09/27 2,233 2,242 2,195 2,199 49,400
2022/09/26 2,326 2,326 2,207 2,213 59,600
2022/09/22 2,325 2,359 2,308 2,345 50,700
2022/09/21 2,381 2,382 2,344 2,354 29,000
2022/09/20 2,407 2,430 2,390 2,409 25,100
2022/09/16 2,417 2,427 2,401 2,401 51,800
2022/09/15 2,432 2,476 2,432 2,451 22,200
2022/09/14 2,434 2,438 2,416 2,432 46,700
2022/09/13 2,494 2,506 2,472 2,484 21,500
2022/09/12 2,458 2,496 2,458 2,494 17,800
2022/09/09 2,437 2,460 2,425 2,457 43,100
2022/09/08 2,412 2,445 2,412 2,437 28,800
2022/09/07 2,420 2,428 2,380 2,412 36,100
2022/09/06 2,449 2,462 2,426 2,445 34,700
2022/09/05 2,458 2,465 2,443 2,452 35,600
2022/09/02 2,497 2,497 2,452 2,458 48,800
2022/09/01 2,492 2,510 2,473 2,497 39,700
2022/08/31 2,451 2,499 2,451 2,499 36,800
2022/08/30 2,420 2,484 2,420 2,484 58,400
2022/08/29 2,430 2,430 2,396 2,420 44,300
2022/08/26 2,461 2,476 2,454 2,466 23,200
2022/08/25 2,452 2,461 2,438 2,441 30,000
2022/08/24 2,444 2,475 2,444 2,452 20,700
2022/08/23 2,460 2,470 2,447 2,456 19,300
2022/08/22 2,489 2,489 2,463 2,488 21,300
2022/08/19 2,529 2,534 2,500 2,500 24,400
2022/08/18 2,547 2,547 2,520 2,534 19,900
2022/08/17 2,511 2,568 2,498 2,547 47,000
2022/08/16 2,504 2,521 2,499 2,511 29,800
2022/08/15 2,529 2,529 2,498 2,511 15,800
2022/08/12 2,545 2,547 2,503 2,508 30,700
2022/08/10 2,514 2,523 2,489 2,503 30,600
2022/08/09 2,530 2,550 2,518 2,521 34,800
2022/08/08 2,558 2,569 2,528 2,540 48,900
2022/08/05 2,570 2,600 2,554 2,579 56,200
2022/08/04 2,537 2,578 2,537 2,563 42,400
2022/08/03 2,502 2,529 2,490 2,519 42,100
2022/08/02 2,500 2,524 2,477 2,502 56,300
2022/08/01 2,579 2,594 2,512 2,519 64,600
2022/07/29 2,590 2,610 2,553 2,578 99,500
2022/07/28 2,498 2,615 2,498 2,609 261,500
2022/07/27 2,445 2,452 2,410 2,423 56,200
2022/07/26 2,431 2,431 2,411 2,428 31,700
2022/07/25 2,470 2,470 2,428 2,448 32,500
2022/07/22 2,438 2,471 2,425 2,447 26,000
2022/07/21 2,370 2,443 2,370 2,434 55,400
2022/07/20 2,335 2,370 2,335 2,370 32,500
2022/07/19 2,358 2,360 2,307 2,321 36,200
2022/07/15 2,331 2,368 2,315 2,358 33,500
2022/07/14 2,304 2,333 2,290 2,331 24,200
2022/07/13 2,296 2,323 2,286 2,306 45,400
2022/07/12 2,293 2,304 2,263 2,296 37,900
2022/07/11 2,317 2,331 2,299 2,319 34,000
2022/07/08 2,299 2,317 2,273 2,275 38,100
2022/07/07 2,294 2,303 2,272 2,292 26,300
2022/07/06 2,287 2,351 2,274 2,294 47,200
2022/07/05 2,229 2,280 2,229 2,274 32,500
2022/07/04 2,195 2,234 2,195 2,229 30,800
2022/07/01 2,170 2,200 2,170 2,191 39,800
2022/06/30 2,211 2,220 2,139 2,170 63,900
2022/06/29 2,206 2,206 2,176 2,202 84,000
2022/06/28 2,247 2,254 2,225 2,251 90,800
2022/06/27 2,277 2,298 2,237 2,253 71,600
2022/06/24 2,257 2,282 2,249 2,282 45,500
2022/06/23 2,223 2,248 2,211 2,215 53,200
2022/06/22 2,253 2,256 2,222 2,240 23,900
2022/06/21 2,202 2,257 2,202 2,241 27,600
2022/06/20 2,183 2,184 2,142 2,162 29,100
2022/06/17 2,195 2,195 2,155 2,172 69,900
2022/06/16 2,215 2,259 2,212 2,212 58,800
2022/06/15 2,230 2,242 2,205 2,211 60,900
2022/06/14 2,238 2,266 2,216 2,256 57,700
2022/06/13 2,282 2,282 2,257 2,261 36,000
2022/06/10 2,329 2,335 2,300 2,325 50,900
2022/06/09 2,328 2,359 2,306 2,351 55,100
2022/06/08 2,363 2,372 2,334 2,345 61,200
2022/06/07 2,370 2,378 2,348 2,351 46,600
2022/06/06 2,334 2,370 2,330 2,340 52,300
2022/06/03 2,350 2,375 2,341 2,369 76,900
2022/06/02 2,318 2,352 2,310 2,347 51,400
2022/06/01 2,292 2,353 2,285 2,350 43,500
2022/05/31 2,319 2,336 2,304 2,315 42,800
2022/05/30 2,288 2,323 2,270 2,320 93,200
2022/05/27 2,288 2,289 2,242 2,258 64,900
2022/05/26 2,242 2,286 2,242 2,252 38,700
2022/05/25 2,234 2,259 2,195 2,251 63,800
2022/05/24 2,289 2,292 2,255 2,263 48,400
2022/05/23 2,250 2,295 2,248 2,295 47,200
2022/05/20 2,200 2,247 2,197 2,237 62,500
2022/05/19 2,153 2,194 2,146 2,179 39,500
2022/05/18 2,200 2,230 2,194 2,228 53,600
2022/05/17 2,160 2,199 2,160 2,199 50,400
2022/05/16 2,137 2,186 2,113 2,170 109,200
2022/05/13 2,011 2,073 2,011 2,068 88,200
2022/05/12 2,055 2,055 2,005 2,005 67,100
2022/05/11 2,036 2,096 2,032 2,085 93,500
2022/05/10 2,050 2,066 1,994 2,057 108,200
2022/05/09 2,117 2,117 2,039 2,048 97,700
2022/05/06 2,157 2,158 2,105 2,121 145,100
2022/05/02 2,247 2,247 2,156 2,182 175,700
2022/04/28 2,350 2,369 2,235 2,252 307,700
2022/04/27 2,464 2,511 2,412 2,500 114,100
2022/04/26 2,465 2,520 2,457 2,517 68,400
2022/04/25 2,400 2,455 2,396 2,415 59,900
2022/04/22 2,428 2,455 2,393 2,451 59,300
2022/04/21 2,490 2,492 2,448 2,463 41,800
2022/04/20 2,514 2,521 2,468 2,468 60,400
2022/04/19 2,505 2,506 2,460 2,477 50,100
2022/04/18 2,500 2,500 2,430 2,455 33,800
2022/04/15 2,506 2,535 2,492 2,517 28,200
2022/04/14 2,519 2,556 2,504 2,556 31,100
2022/04/13 2,435 2,517 2,427 2,508 50,700
2022/04/12 2,481 2,496 2,445 2,454 41,200
2022/04/11 2,520 2,533 2,485 2,500 41,000
2022/04/08 2,556 2,580 2,522 2,570 50,300
2022/04/07 2,580 2,580 2,538 2,547 34,700
2022/04/06 2,596 2,620 2,584 2,609 32,600
2022/04/05 2,637 2,679 2,618 2,656 42,200
2022/04/04 2,538 2,600 2,538 2,600 26,300
2022/04/01 2,502 2,524 2,477 2,503 33,900
2022/03/31 2,563 2,565 2,533 2,533 31,500
2022/03/30 2,576 2,615 2,513 2,589 62,400
2022/03/29 2,518 2,550 2,493 2,550 51,800
2022/03/28 2,532 2,532 2,470 2,474 43,600
2022/03/25 2,546 2,552 2,507 2,539 40,700
2022/03/24 2,517 2,570 2,491 2,563 30,500
2022/03/23 2,547 2,572 2,522 2,543 55,800
2022/03/22 2,530 2,550 2,489 2,532 74,400
2022/03/18 2,441 2,492 2,439 2,486 40,900
2022/03/17 2,457 2,493 2,394 2,458 62,100
2022/03/16 2,391 2,416 2,327 2,397 48,900
2022/03/15 2,301 2,380 2,267 2,347 62,400
2022/03/14 2,352 2,387 2,311 2,316 31,700
2022/03/11 2,315 2,360 2,304 2,352 58,300
2022/03/10 2,368 2,389 2,314 2,349 88,000
2022/03/09 2,328 2,348 2,248 2,259 52,600
2022/03/08 2,370 2,412 2,291 2,301 100,900
2022/03/07 2,431 2,456 2,398 2,420 60,400
2022/03/04 2,538 2,571 2,494 2,523 66,500
2022/03/03 2,641 2,656 2,579 2,588 41,400
2022/03/02 2,630 2,651 2,600 2,602 55,900
2022/03/01 2,643 2,670 2,633 2,662 80,900
2022/02/28 2,524 2,624 2,506 2,620 74,800
2022/02/25 2,507 2,550 2,507 2,544 69,200
2022/02/24 2,510 2,533 2,468 2,493 86,900
2022/02/22 2,512 2,583 2,489 2,565 86,800
2022/02/21 2,460 2,537 2,426 2,517 73,600
2022/02/18 2,454 2,545 2,450 2,531 106,400
2022/02/17 2,533 2,568 2,476 2,487 50,900
2022/02/16 2,496 2,538 2,478 2,515 88,100
2022/02/15 2,500 2,536 2,481 2,504 69,400
2022/02/14 2,420 2,491 2,407 2,453 79,500
2022/02/10 2,533 2,554 2,508 2,520 91,800
2022/02/09 2,505 2,505 2,431 2,487 55,200
2022/02/08 2,417 2,426 2,386 2,405 37,900
2022/02/07 2,433 2,449 2,389 2,423 45,700
2022/02/04 2,400 2,447 2,384 2,431 61,200
2022/02/03 2,478 2,496 2,424 2,442 76,900
2022/02/02 2,410 2,505 2,375 2,502 88,900
2022/02/01 2,422 2,442 2,351 2,380 128,800
2022/01/31 2,300 2,428 2,284 2,372 143,500
2022/01/28 2,329 2,360 2,230 2,303 222,300
2022/01/27 2,334 2,352 2,148 2,174 109,200
2022/01/26 2,310 2,345 2,270 2,323 60,100
2022/01/25 2,378 2,379 2,270 2,290 58,800
2022/01/24 2,311 2,396 2,305 2,378 49,700
2022/01/21 2,289 2,362 2,285 2,356 65,800
2022/01/20 2,289 2,362 2,286 2,343 61,500
2022/01/19 2,330 2,360 2,303 2,306 77,900
2022/01/18 2,363 2,416 2,349 2,369 42,800
2022/01/17 2,381 2,410 2,346 2,347 23,400
2022/01/14 2,390 2,395 2,342 2,379 60,100
2022/01/13 2,484 2,484 2,411 2,426 57,000
2022/01/12 2,433 2,488 2,421 2,488 59,200
2022/01/11 2,356 2,387 2,329 2,383 63,100
2022/01/07 2,453 2,454 2,362 2,379 58,900
2022/01/06 2,440 2,458 2,396 2,403 76,900
2022/01/05 2,560 2,560 2,479 2,479 72,600
2022/01/04 2,580 2,614 2,528 2,564 41,700

このページの先頭へ