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 |
---|---|---|---|---|---|
2023/12/29 | 2,350 | 2,380 | 2,337 | 2,375 | 32,000 |
2023/12/28 | 2,325 | 2,350 | 2,321 | 2,350 | 25,000 |
2023/12/27 | 2,311 | 2,337 | 2,302 | 2,332 | 117,300 |
2023/12/26 | 2,317 | 2,333 | 2,306 | 2,322 | 50,500 |
2023/12/25 | 2,334 | 2,351 | 2,313 | 2,317 | 26,700 |
2023/12/22 | 2,335 | 2,360 | 2,334 | 2,341 | 39,600 |
2023/12/21 | 2,415 | 2,422 | 2,327 | 2,327 | 92,200 |
2023/12/20 | 2,514 | 2,516 | 2,451 | 2,465 | 39,900 |
2023/12/19 | 2,540 | 2,540 | 2,495 | 2,524 | 47,500 |
2023/12/18 | 2,494 | 2,512 | 2,466 | 2,500 | 49,800 |
2023/12/15 | 2,487 | 2,520 | 2,473 | 2,484 | 47,900 |
2023/12/14 | 2,518 | 2,527 | 2,491 | 2,502 | 38,400 |
2023/12/13 | 2,424 | 2,505 | 2,424 | 2,486 | 60,100 |
2023/12/12 | 2,429 | 2,443 | 2,400 | 2,423 | 36,700 |
2023/12/11 | 2,404 | 2,431 | 2,404 | 2,429 | 26,400 |
2023/12/08 | 2,409 | 2,432 | 2,388 | 2,410 | 61,000 |
2023/12/07 | 2,475 | 2,475 | 2,409 | 2,409 | 29,800 |
2023/12/06 | 2,431 | 2,510 | 2,430 | 2,479 | 62,300 |
2023/12/05 | 2,432 | 2,473 | 2,432 | 2,432 | 44,200 |
2023/12/04 | 2,419 | 2,477 | 2,412 | 2,473 | 42,500 |
2023/12/01 | 2,483 | 2,487 | 2,460 | 2,469 | 26,200 |
2023/11/30 | 2,510 | 2,510 | 2,480 | 2,494 | 42,500 |
2023/11/29 | 2,467 | 2,533 | 2,467 | 2,499 | 45,700 |
2023/11/28 | 2,436 | 2,469 | 2,412 | 2,467 | 49,600 |
2023/11/27 | 2,472 | 2,495 | 2,430 | 2,443 | 49,200 |
2023/11/24 | 2,478 | 2,479 | 2,429 | 2,471 | 38,000 |
2023/11/22 | 2,470 | 2,494 | 2,433 | 2,455 | 47,900 |
2023/11/21 | 2,405 | 2,478 | 2,377 | 2,469 | 63,900 |
2023/11/20 | 2,350 | 2,415 | 2,348 | 2,377 | 36,200 |
2023/11/17 | 2,322 | 2,365 | 2,322 | 2,357 | 41,100 |
2023/11/16 | 2,327 | 2,345 | 2,320 | 2,338 | 50,600 |
2023/11/15 | 2,384 | 2,409 | 2,336 | 2,354 | 54,000 |
2023/11/14 | 2,405 | 2,405 | 2,374 | 2,374 | 45,000 |
2023/11/13 | 2,402 | 2,404 | 2,358 | 2,382 | 42,500 |
2023/11/10 | 2,443 | 2,443 | 2,405 | 2,405 | 57,800 |
2023/11/09 | 2,421 | 2,446 | 2,421 | 2,443 | 68,300 |
2023/11/08 | 2,400 | 2,438 | 2,400 | 2,427 | 101,400 |
2023/11/07 | 2,365 | 2,398 | 2,361 | 2,386 | 72,100 |
2023/11/06 | 2,345 | 2,379 | 2,330 | 2,368 | 77,600 |
2023/11/02 | 2,295 | 2,314 | 2,284 | 2,309 | 53,000 |
2023/11/01 | 2,228 | 2,300 | 2,204 | 2,296 | 77,200 |
2023/10/31 | 2,264 | 2,272 | 2,192 | 2,224 | 127,400 |
2023/10/30 | 2,110 | 2,164 | 2,104 | 2,164 | 101,000 |
2023/10/27 | 2,110 | 2,131 | 2,101 | 2,124 | 50,300 |
2023/10/26 | 2,086 | 2,102 | 2,062 | 2,094 | 54,000 |
2023/10/25 | 2,117 | 2,130 | 2,095 | 2,095 | 40,100 |
2023/10/24 | 2,098 | 2,107 | 2,033 | 2,100 | 45,500 |
2023/10/23 | 2,095 | 2,118 | 2,086 | 2,103 | 48,100 |
2023/10/20 | 2,113 | 2,129 | 2,087 | 2,117 | 47,700 |
2023/10/19 | 2,135 | 2,159 | 2,135 | 2,137 | 26,300 |
2023/10/18 | 2,156 | 2,172 | 2,128 | 2,172 | 40,000 |
2023/10/17 | 2,123 | 2,185 | 2,123 | 2,159 | 36,800 |
2023/10/16 | 2,113 | 2,140 | 2,113 | 2,128 | 40,300 |
2023/10/13 | 2,181 | 2,185 | 2,132 | 2,149 | 74,600 |
2023/10/12 | 2,209 | 2,224 | 2,168 | 2,202 | 48,700 |
2023/10/11 | 2,277 | 2,279 | 2,206 | 2,215 | 84,500 |
2023/10/10 | 2,173 | 2,248 | 2,173 | 2,242 | 70,200 |
2023/10/06 | 2,196 | 2,206 | 2,164 | 2,164 | 38,700 |
2023/10/05 | 2,171 | 2,196 | 2,163 | 2,196 | 49,100 |
2023/10/04 | 2,112 | 2,172 | 2,110 | 2,159 | 74,700 |
2023/10/03 | 2,198 | 2,207 | 2,149 | 2,152 | 69,800 |
2023/10/02 | 2,289 | 2,292 | 2,201 | 2,201 | 69,300 |
2023/09/29 | 2,237 | 2,283 | 2,226 | 2,257 | 50,000 |
2023/09/28 | 2,236 | 2,263 | 2,220 | 2,237 | 48,000 |
2023/09/27 | 2,222 | 2,263 | 2,219 | 2,262 | 156,600 |
2023/09/26 | 2,276 | 2,276 | 2,238 | 2,238 | 68,600 |
2023/09/25 | 2,272 | 2,290 | 2,257 | 2,279 | 32,600 |
2023/09/22 | 2,228 | 2,282 | 2,212 | 2,268 | 88,400 |
2023/09/21 | 2,263 | 2,271 | 2,239 | 2,248 | 47,600 |
2023/09/20 | 2,277 | 2,296 | 2,265 | 2,267 | 54,400 |
2023/09/19 | 2,313 | 2,313 | 2,262 | 2,300 | 88,800 |
2023/09/15 | 2,326 | 2,339 | 2,297 | 2,331 | 113,800 |
2023/09/14 | 2,377 | 2,384 | 2,251 | 2,308 | 131,400 |
2023/09/13 | 2,373 | 2,393 | 2,360 | 2,389 | 45,000 |
2023/09/12 | 2,386 | 2,402 | 2,364 | 2,384 | 50,800 |
2023/09/11 | 2,395 | 2,405 | 2,333 | 2,339 | 89,300 |
2023/09/08 | 2,428 | 2,462 | 2,395 | 2,405 | 54,400 |
2023/09/07 | 2,427 | 2,432 | 2,415 | 2,426 | 38,000 |
2023/09/06 | 2,427 | 2,437 | 2,407 | 2,428 | 41,300 |
2023/09/05 | 2,422 | 2,434 | 2,403 | 2,420 | 27,100 |
2023/09/04 | 2,420 | 2,438 | 2,403 | 2,418 | 55,800 |
2023/09/01 | 2,390 | 2,436 | 2,390 | 2,423 | 70,800 |
2023/08/31 | 2,403 | 2,423 | 2,393 | 2,393 | 64,400 |
2023/08/30 | 2,431 | 2,431 | 2,392 | 2,403 | 52,600 |
2023/08/29 | 2,409 | 2,433 | 2,402 | 2,431 | 50,900 |
2023/08/28 | 2,438 | 2,446 | 2,392 | 2,403 | 41,400 |
2023/08/25 | 2,402 | 2,446 | 2,372 | 2,434 | 48,900 |
2023/08/24 | 2,433 | 2,456 | 2,417 | 2,420 | 42,400 |
2023/08/23 | 2,450 | 2,450 | 2,423 | 2,440 | 37,100 |
2023/08/22 | 2,432 | 2,465 | 2,424 | 2,450 | 60,600 |
2023/08/21 | 2,410 | 2,435 | 2,390 | 2,432 | 44,400 |
2023/08/18 | 2,435 | 2,440 | 2,389 | 2,405 | 53,500 |
2023/08/17 | 2,426 | 2,471 | 2,419 | 2,471 | 46,900 |
2023/08/16 | 2,441 | 2,468 | 2,434 | 2,450 | 64,300 |
2023/08/15 | 2,465 | 2,474 | 2,449 | 2,451 | 32,200 |
2023/08/14 | 2,454 | 2,482 | 2,452 | 2,461 | 35,400 |
2023/08/10 | 2,460 | 2,468 | 2,443 | 2,450 | 59,600 |
2023/08/09 | 2,470 | 2,495 | 2,456 | 2,480 | 40,200 |
2023/08/08 | 2,513 | 2,540 | 2,464 | 2,473 | 63,100 |
2023/08/07 | 2,451 | 2,509 | 2,435 | 2,500 | 74,400 |
2023/08/04 | 2,448 | 2,492 | 2,436 | 2,484 | 66,500 |
2023/08/03 | 2,481 | 2,504 | 2,448 | 2,448 | 82,600 |
2023/08/02 | 2,542 | 2,561 | 2,480 | 2,496 | 73,000 |
2023/08/01 | 2,556 | 2,579 | 2,524 | 2,576 | 97,500 |
2023/07/31 | 2,616 | 2,616 | 2,550 | 2,585 | 112,900 |
2023/07/28 | 2,518 | 2,616 | 2,480 | 2,566 | 329,400 |
2023/07/27 | 2,657 | 2,664 | 2,606 | 2,618 | 160,700 |
2023/07/26 | 2,640 | 2,698 | 2,628 | 2,698 | 74,500 |
2023/07/25 | 2,689 | 2,689 | 2,618 | 2,640 | 84,000 |
2023/07/24 | 2,678 | 2,713 | 2,656 | 2,705 | 79,400 |
2023/07/21 | 2,616 | 2,664 | 2,592 | 2,656 | 102,100 |
2023/07/20 | 2,640 | 2,695 | 2,633 | 2,633 | 114,000 |
2023/07/19 | 2,661 | 2,691 | 2,645 | 2,661 | 47,200 |
2023/07/18 | 2,640 | 2,661 | 2,635 | 2,660 | 57,500 |
2023/07/14 | 2,650 | 2,651 | 2,591 | 2,627 | 61,200 |
2023/07/13 | 2,575 | 2,613 | 2,575 | 2,611 | 85,600 |
2023/07/12 | 2,630 | 2,630 | 2,566 | 2,569 | 66,800 |
2023/07/11 | 2,665 | 2,678 | 2,603 | 2,605 | 55,200 |
2023/07/10 | 2,648 | 2,678 | 2,631 | 2,647 | 46,800 |
2023/07/07 | 2,631 | 2,704 | 2,622 | 2,656 | 78,100 |
2023/07/06 | 2,701 | 2,724 | 2,667 | 2,668 | 93,900 |
2023/07/05 | 2,763 | 2,764 | 2,702 | 2,710 | 78,600 |
2023/07/04 | 2,725 | 2,761 | 2,696 | 2,743 | 129,500 |
2023/07/03 | 2,644 | 2,696 | 2,644 | 2,675 | 97,700 |
2023/06/30 | 2,594 | 2,609 | 2,533 | 2,609 | 86,000 |
2023/06/29 | 2,553 | 2,577 | 2,535 | 2,551 | 50,400 |
2023/06/28 | 2,550 | 2,550 | 2,502 | 2,537 | 39,500 |
2023/06/27 | 2,570 | 2,571 | 2,498 | 2,524 | 86,100 |
2023/06/26 | 2,576 | 2,600 | 2,555 | 2,563 | 78,600 |
2023/06/23 | 2,586 | 2,588 | 2,529 | 2,570 | 100,700 |
2023/06/22 | 2,541 | 2,562 | 2,514 | 2,536 | 63,300 |
2023/06/21 | 2,550 | 2,565 | 2,496 | 2,509 | 65,800 |
2023/06/20 | 2,570 | 2,570 | 2,521 | 2,535 | 39,900 |
2023/06/19 | 2,605 | 2,609 | 2,544 | 2,572 | 69,200 |
2023/06/16 | 2,472 | 2,571 | 2,472 | 2,555 | 143,300 |
2023/06/15 | 2,461 | 2,500 | 2,429 | 2,466 | 102,200 |
2023/06/14 | 2,560 | 2,560 | 2,481 | 2,489 | 130,700 |
2023/06/13 | 2,597 | 2,633 | 2,538 | 2,553 | 88,300 |
2023/06/12 | 2,463 | 2,522 | 2,442 | 2,519 | 50,000 |
2023/06/09 | 2,486 | 2,486 | 2,433 | 2,439 | 33,700 |
2023/06/08 | 2,460 | 2,460 | 2,414 | 2,436 | 37,300 |
2023/06/07 | 2,483 | 2,503 | 2,454 | 2,460 | 64,500 |
2023/06/06 | 2,414 | 2,456 | 2,414 | 2,452 | 39,400 |
2023/06/05 | 2,492 | 2,492 | 2,407 | 2,454 | 61,200 |
2023/06/02 | 2,449 | 2,492 | 2,435 | 2,453 | 82,100 |
2023/06/01 | 2,409 | 2,447 | 2,384 | 2,422 | 36,100 |
2023/05/31 | 2,392 | 2,411 | 2,367 | 2,409 | 69,300 |
2023/05/30 | 2,423 | 2,442 | 2,366 | 2,393 | 31,700 |
2023/05/29 | 2,428 | 2,447 | 2,413 | 2,423 | 50,000 |
2023/05/26 | 2,428 | 2,428 | 2,379 | 2,393 | 49,000 |
2023/05/25 | 2,403 | 2,452 | 2,394 | 2,425 | 28,100 |
2023/05/24 | 2,415 | 2,442 | 2,408 | 2,420 | 49,600 |
2023/05/23 | 2,414 | 2,450 | 2,408 | 2,433 | 76,900 |
2023/05/22 | 2,386 | 2,399 | 2,358 | 2,383 | 40,100 |
2023/05/19 | 2,379 | 2,410 | 2,357 | 2,398 | 56,300 |
2023/05/18 | 2,418 | 2,418 | 2,378 | 2,394 | 96,500 |
2023/05/17 | 2,375 | 2,438 | 2,341 | 2,426 | 98,700 |
2023/05/16 | 2,423 | 2,450 | 2,397 | 2,403 | 58,100 |
2023/05/15 | 2,426 | 2,466 | 2,408 | 2,448 | 93,500 |
2023/05/12 | 2,530 | 2,548 | 2,424 | 2,425 | 115,600 |
2023/05/11 | 2,449 | 2,527 | 2,443 | 2,518 | 70,200 |
2023/05/10 | 2,500 | 2,509 | 2,451 | 2,458 | 74,600 |
2023/05/09 | 2,451 | 2,504 | 2,438 | 2,500 | 89,500 |
2023/05/08 | 2,422 | 2,495 | 2,422 | 2,481 | 109,300 |
2023/05/02 | 2,367 | 2,426 | 2,353 | 2,409 | 94,300 |
2023/05/01 | 2,329 | 2,392 | 2,329 | 2,381 | 163,500 |
2023/04/28 | 2,271 | 2,355 | 2,222 | 2,313 | 381,800 |
2023/04/27 | 2,192 | 2,200 | 2,152 | 2,171 | 127,000 |
2023/04/26 | 2,136 | 2,165 | 2,114 | 2,142 | 46,300 |
2023/04/25 | 2,157 | 2,191 | 2,157 | 2,166 | 61,000 |
2023/04/24 | 2,106 | 2,147 | 2,097 | 2,132 | 70,400 |
2023/04/21 | 2,077 | 2,102 | 2,077 | 2,086 | 53,900 |
2023/04/20 | 2,051 | 2,103 | 2,051 | 2,089 | 54,200 |
2023/04/19 | 2,077 | 2,099 | 2,059 | 2,059 | 32,900 |
2023/04/18 | 2,068 | 2,085 | 2,037 | 2,078 | 50,900 |
2023/04/17 | 2,084 | 2,084 | 2,056 | 2,075 | 25,100 |
2023/04/14 | 2,068 | 2,079 | 2,047 | 2,068 | 21,700 |
2023/04/13 | 2,052 | 2,077 | 2,040 | 2,066 | 30,800 |
2023/04/12 | 2,039 | 2,054 | 2,007 | 2,053 | 33,800 |
2023/04/11 | 2,003 | 2,041 | 2,003 | 2,039 | 57,500 |
2023/04/10 | 1,968 | 2,010 | 1,964 | 1,996 | 46,500 |
2023/04/07 | 1,960 | 1,974 | 1,944 | 1,969 | 23,300 |
2023/04/06 | 1,950 | 1,955 | 1,927 | 1,944 | 29,600 |
2023/04/05 | 1,983 | 1,994 | 1,968 | 1,968 | 31,000 |
2023/04/04 | 2,012 | 2,024 | 1,999 | 2,016 | 20,800 |
2023/04/03 | 2,005 | 2,049 | 2,004 | 2,027 | 25,500 |
2023/03/31 | 1,968 | 1,992 | 1,968 | 1,985 | 31,100 |
2023/03/30 | 2,008 | 2,008 | 1,957 | 1,967 | 22,900 |
2023/03/29 | 1,967 | 1,995 | 1,965 | 1,995 | 31,400 |
2023/03/28 | 1,973 | 1,977 | 1,951 | 1,975 | 39,500 |
2023/03/27 | 1,964 | 1,973 | 1,946 | 1,969 | 27,000 |
2023/03/24 | 1,954 | 1,957 | 1,935 | 1,957 | 15,200 |
2023/03/23 | 1,930 | 1,945 | 1,924 | 1,943 | 19,800 |
2023/03/22 | 1,988 | 1,997 | 1,943 | 1,944 | 27,100 |
2023/03/20 | 1,975 | 1,983 | 1,939 | 1,939 | 21,000 |
2023/03/17 | 1,945 | 1,987 | 1,943 | 1,976 | 35,800 |
2023/03/16 | 1,913 | 1,953 | 1,901 | 1,947 | 42,400 |
2023/03/15 | 1,969 | 1,976 | 1,948 | 1,953 | 27,200 |
2023/03/14 | 1,986 | 1,995 | 1,946 | 1,948 | 66,100 |
2023/03/13 | 2,034 | 2,043 | 1,990 | 2,018 | 48,100 |
2023/03/10 | 2,088 | 2,100 | 2,063 | 2,066 | 53,700 |
2023/03/09 | 2,093 | 2,113 | 2,089 | 2,111 | 29,100 |
2023/03/08 | 2,085 | 2,094 | 2,066 | 2,093 | 36,600 |
2023/03/07 | 2,070 | 2,108 | 2,070 | 2,100 | 32,300 |
2023/03/06 | 2,069 | 2,096 | 2,060 | 2,068 | 36,800 |
2023/03/03 | 2,080 | 2,106 | 2,065 | 2,066 | 62,900 |
2023/03/02 | 2,048 | 2,074 | 2,038 | 2,074 | 68,100 |
2023/03/01 | 2,012 | 2,064 | 2,010 | 2,060 | 66,800 |
2023/02/28 | 1,999 | 2,014 | 1,986 | 2,010 | 86,100 |
2023/02/27 | 1,982 | 2,008 | 1,970 | 1,999 | 49,500 |
2023/02/24 | 1,968 | 1,986 | 1,957 | 1,982 | 47,600 |
2023/02/22 | 1,975 | 1,984 | 1,954 | 1,980 | 40,400 |
2023/02/21 | 1,980 | 1,999 | 1,972 | 1,975 | 33,100 |
2023/02/20 | 1,951 | 1,972 | 1,927 | 1,972 | 62,000 |
2023/02/17 | 2,010 | 2,010 | 1,969 | 1,974 | 43,300 |
2023/02/16 | 2,014 | 2,028 | 2,008 | 2,010 | 29,600 |
2023/02/15 | 2,033 | 2,033 | 1,993 | 2,006 | 70,700 |
2023/02/14 | 2,020 | 2,045 | 2,020 | 2,033 | 41,700 |
2023/02/13 | 2,011 | 2,042 | 1,994 | 2,004 | 34,300 |
2023/02/10 | 2,029 | 2,057 | 2,028 | 2,028 | 39,600 |
2023/02/09 | 2,009 | 2,058 | 2,009 | 2,051 | 31,600 |
2023/02/08 | 2,010 | 2,018 | 1,998 | 2,013 | 33,500 |
2023/02/07 | 2,036 | 2,037 | 2,004 | 2,017 | 43,500 |
2023/02/06 | 2,031 | 2,058 | 2,025 | 2,033 | 63,000 |
2023/02/03 | 2,065 | 2,081 | 2,043 | 2,044 | 78,100 |
2023/02/02 | 2,014 | 2,062 | 2,004 | 2,052 | 114,400 |
2023/02/01 | 1,954 | 1,960 | 1,935 | 1,953 | 48,600 |
2023/01/31 | 1,965 | 1,978 | 1,950 | 1,954 | 61,100 |
2023/01/30 | 1,992 | 1,992 | 1,957 | 1,960 | 59,200 |
2023/01/27 | 1,973 | 1,994 | 1,960 | 1,978 | 102,900 |
2023/01/26 | 1,916 | 1,965 | 1,898 | 1,952 | 131,100 |
2023/01/25 | 1,912 | 1,938 | 1,909 | 1,931 | 88,600 |
2023/01/24 | 1,914 | 1,938 | 1,909 | 1,924 | 50,200 |
2023/01/23 | 1,894 | 1,911 | 1,887 | 1,909 | 37,700 |
2023/01/20 | 1,863 | 1,880 | 1,863 | 1,870 | 24,500 |
2023/01/19 | 1,875 | 1,880 | 1,855 | 1,864 | 29,700 |
2023/01/18 | 1,840 | 1,884 | 1,830 | 1,876 | 56,200 |
2023/01/17 | 1,830 | 1,843 | 1,826 | 1,830 | 29,900 |
2023/01/16 | 1,837 | 1,847 | 1,823 | 1,835 | 72,100 |
2023/01/13 | 1,883 | 1,892 | 1,842 | 1,842 | 70,700 |
2023/01/12 | 1,882 | 1,883 | 1,865 | 1,883 | 42,500 |
2023/01/11 | 1,866 | 1,889 | 1,857 | 1,873 | 34,300 |
2023/01/10 | 1,849 | 1,867 | 1,847 | 1,855 | 62,600 |
2023/01/06 | 1,822 | 1,855 | 1,820 | 1,851 | 58,600 |
2023/01/05 | 1,830 | 1,840 | 1,815 | 1,832 | 64,600 |
2023/01/04 | 1,847 | 1,855 | 1,827 | 1,830 | 64,100 |