4726 SBテクノロジー(株) の時系列データ [2023年度]

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

分割・併合履歴： [2017-05-29]1株→2株 [2000-03-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31