4726 SBテクノロジー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,546 | 2,546 | 2,546 | 2,546 | 62,700 | 2,546 |
| 2024-04-25 | 2,049 | 2,071 | 2,040 | 2,046 | 83,100 | 2,046 |
| 2024-04-24 | 2,037 | 2,071 | 2,037 | 2,048 | 52,500 | 2,048 |
| 2024-04-23 | 2,048 | 2,058 | 2,025 | 2,032 | 56,700 | 2,032 |
| 2024-04-22 | 1,995 | 2,036 | 1,974 | 2,030 | 62,800 | 2,030 |
| 2024-04-19 | 1,995 | 1,995 | 1,941 | 1,973 | 134,400 | 1,973 |
| 2024-04-18 | 2,007 | 2,017 | 1,990 | 2,000 | 59,300 | 2,000 |
| 2024-04-17 | 2,060 | 2,060 | 2,004 | 2,007 | 57,900 | 2,007 |
| 2024-04-16 | 2,050 | 2,080 | 2,047 | 2,047 | 57,200 | 2,047 |
| 2024-04-15 | 2,082 | 2,095 | 2,069 | 2,084 | 50,900 | 2,084 |
| 2024-04-12 | 2,117 | 2,127 | 2,089 | 2,097 | 49,000 | 2,097 |
| 2024-04-11 | 2,074 | 2,115 | 2,074 | 2,090 | 82,000 | 2,090 |
| 2024-04-10 | 2,060 | 2,105 | 2,060 | 2,093 | 77,400 | 2,093 |
| 2024-04-09 | 2,042 | 2,044 | 2,030 | 2,043 | 26,700 | 2,043 |
| 2024-04-08 | 2,038 | 2,045 | 2,024 | 2,041 | 47,900 | 2,041 |
| 2024-04-05 | 1,994 | 2,041 | 1,989 | 2,029 | 71,300 | 2,029 |
| 2024-04-04 | 2,020 | 2,029 | 2,009 | 2,015 | 36,700 | 2,015 |
| 2024-04-03 | 2,017 | 2,028 | 1,991 | 2,012 | 122,100 | 2,012 |
| 2024-04-02 | 2,100 | 2,100 | 2,031 | 2,033 | 98,900 | 2,033 |
| 2024-04-01 | 2,123 | 2,123 | 2,091 | 2,100 | 66,800 | 2,100 |
| 2024-03-29 | 2,085 | 2,112 | 2,083 | 2,108 | 42,300 | 2,108 |
| 2024-03-28 | 2,084 | 2,089 | 2,070 | 2,083 | 51,900 | 2,083 |
| 2024-03-27 | 2,133 | 2,133 | 2,112 | 2,115 | 71,500 | 2,115 |
| 2024-03-26 | 2,098 | 2,120 | 2,089 | 2,106 | 56,700 | 2,106 |
| 2024-03-25 | 2,120 | 2,126 | 2,098 | 2,098 | 77,100 | 2,098 |
| 2024-03-22 | 2,118 | 2,126 | 2,100 | 2,119 | 57,900 | 2,119 |
| 2024-03-21 | 2,132 | 2,136 | 2,108 | 2,110 | 80,500 | 2,110 |
| 2024-03-19 | 2,104 | 2,114 | 2,079 | 2,114 | 87,400 | 2,114 |
| 2024-03-18 | 2,085 | 2,113 | 2,084 | 2,104 | 68,300 | 2,104 |
| 2024-03-15 | 2,053 | 2,079 | 2,052 | 2,069 | 55,500 | 2,069 |
| 2024-03-14 | 2,071 | 2,078 | 2,047 | 2,070 | 73,000 | 2,070 |
| 2024-03-13 | 2,112 | 2,135 | 2,050 | 2,072 | 110,600 | 2,072 |
| 2024-03-12 | 2,074 | 2,102 | 2,048 | 2,102 | 74,300 | 2,102 |
| 2024-03-11 | 2,080 | 2,098 | 2,070 | 2,082 | 89,700 | 2,082 |
| 2024-03-08 | 2,065 | 2,124 | 2,061 | 2,104 | 126,600 | 2,104 |
| 2024-03-07 | 2,137 | 2,137 | 2,094 | 2,100 | 84,700 | 2,100 |
| 2024-03-06 | 2,070 | 2,128 | 2,065 | 2,119 | 81,200 | 2,119 |
| 2024-03-05 | 2,090 | 2,113 | 2,062 | 2,109 | 80,600 | 2,109 |
| 2024-03-04 | 2,122 | 2,122 | 2,087 | 2,091 | 158,100 | 2,091 |
| 2024-03-01 | 2,150 | 2,150 | 2,115 | 2,122 | 82,200 | 2,122 |
| 2024-02-29 | 2,147 | 2,147 | 2,123 | 2,135 | 109,300 | 2,135 |
| 2024-02-28 | 2,199 | 2,202 | 2,152 | 2,152 | 82,400 | 2,152 |
| 2024-02-27 | 2,229 | 2,229 | 2,177 | 2,193 | 77,400 | 2,193 |
| 2024-02-26 | 2,154 | 2,222 | 2,148 | 2,216 | 97,200 | 2,216 |
| 2024-02-22 | 2,141 | 2,143 | 2,112 | 2,130 | 74,100 | 2,130 |
| 2024-02-21 | 2,152 | 2,152 | 2,116 | 2,131 | 75,700 | 2,131 |
| 2024-02-20 | 2,142 | 2,147 | 2,125 | 2,130 | 64,600 | 2,130 |
| 2024-02-19 | 2,113 | 2,140 | 2,110 | 2,128 | 61,600 | 2,128 |
| 2024-02-16 | 2,085 | 2,120 | 2,075 | 2,110 | 56,800 | 2,110 |
| 2024-02-15 | 2,122 | 2,122 | 2,085 | 2,085 | 64,800 | 2,085 |
| 2024-02-14 | 2,160 | 2,160 | 2,112 | 2,117 | 66,900 | 2,117 |
| 2024-02-13 | 2,173 | 2,184 | 2,146 | 2,171 | 144,100 | 2,171 |
| 2024-02-09 | 2,178 | 2,184 | 2,158 | 2,161 | 47,300 | 2,161 |
| 2024-02-08 | 2,181 | 2,189 | 2,149 | 2,183 | 91,700 | 2,183 |
| 2024-02-07 | 2,217 | 2,228 | 2,184 | 2,196 | 97,500 | 2,196 |
| 2024-02-06 | 2,250 | 2,256 | 2,210 | 2,226 | 111,500 | 2,226 |
| 2024-02-05 | 2,325 | 2,325 | 2,256 | 2,265 | 141,300 | 2,265 |
| 2024-02-02 | 2,280 | 2,327 | 2,280 | 2,323 | 115,900 | 2,323 |
| 2024-02-01 | 2,400 | 2,400 | 2,260 | 2,270 | 279,100 | 2,270 |
| 2024-01-31 | 2,478 | 2,503 | 2,467 | 2,500 | 39,900 | 2,500 |
| 2024-01-30 | 2,520 | 2,555 | 2,510 | 2,517 | 53,500 | 2,517 |
| 2024-01-29 | 2,498 | 2,498 | 2,472 | 2,492 | 45,700 | 2,492 |
| 2024-01-26 | 2,454 | 2,489 | 2,452 | 2,473 | 32,500 | 2,473 |
| 2024-01-25 | 2,473 | 2,507 | 2,464 | 2,491 | 30,300 | 2,491 |
| 2024-01-24 | 2,500 | 2,510 | 2,473 | 2,486 | 31,600 | 2,486 |
| 2024-01-23 | 2,526 | 2,528 | 2,494 | 2,494 | 38,100 | 2,494 |
| 2024-01-22 | 2,444 | 2,489 | 2,437 | 2,482 | 38,000 | 2,482 |
| 2024-01-19 | 2,378 | 2,430 | 2,378 | 2,417 | 56,100 | 2,417 |
| 2024-01-18 | 2,330 | 2,373 | 2,330 | 2,369 | 29,500 | 2,369 |
| 2024-01-17 | 2,354 | 2,368 | 2,336 | 2,336 | 28,700 | 2,336 |
| 2024-01-16 | 2,385 | 2,397 | 2,343 | 2,343 | 35,400 | 2,343 |
| 2024-01-15 | 2,378 | 2,390 | 2,333 | 2,377 | 70,300 | 2,377 |
| 2024-01-12 | 2,432 | 2,432 | 2,377 | 2,378 | 105,000 | 2,378 |
| 2024-01-11 | 2,450 | 2,462 | 2,420 | 2,420 | 47,300 | 2,420 |
| 2024-01-10 | 2,423 | 2,433 | 2,402 | 2,430 | 40,400 | 2,430 |
| 2024-01-09 | 2,402 | 2,433 | 2,400 | 2,419 | 36,000 | 2,419 |
| 2024-01-05 | 2,414 | 2,419 | 2,393 | 2,400 | 39,400 | 2,400 |
| 2024-01-04 | 2,355 | 2,398 | 2,344 | 2,397 | 25,600 | 2,397 |
分割・併合履歴 ： [2017-05-29]1株→2株 [2000-03-28]1株→3株
