| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/5 |
2,942 |
2,948 |
2,942 |
2,945 |
+0.03% |
17,800 |
| 2024/9/4 |
2,943 |
2,945 |
2,941 |
2,944 |
-0.03% |
150,000 |
| 2024/9/3 |
2,942 |
2,945 |
2,942 |
2,945 |
+0.10% |
11,300 |
| 2024/9/2 |
2,942 |
2,945 |
2,942 |
2,942 |
+0.00% |
9,500 |
| 2024/8/30 |
2,942 |
2,945 |
2,942 |
2,942 |
-0.03% |
16,600 |
| 2024/8/29 |
2,942 |
2,943 |
2,941 |
2,943 |
+0.00% |
11,700 |
| 2024/8/28 |
2,942 |
2,943 |
2,941 |
2,943 |
+0.07% |
16,300 |
| 2024/8/27 |
2,942 |
2,944 |
2,941 |
2,941 |
-0.07% |
17,100 |
| 2024/8/26 |
2,942 |
2,943 |
2,941 |
2,943 |
+0.00% |
12,700 |
| 2024/8/23 |
2,942 |
2,943 |
2,941 |
2,943 |
+0.03% |
8,900 |
| 2024/8/22 |
2,941 |
2,944 |
2,941 |
2,942 |
-0.07% |
20,600 |
| 2024/8/21 |
2,941 |
2,944 |
2,941 |
2,944 |
+0.10% |
9,800 |
| 2024/8/20 |
2,944 |
2,945 |
2,941 |
2,941 |
-0.10% |
12,300 |
| 2024/8/19 |
2,945 |
2,945 |
2,942 |
2,944 |
+0.00% |
2,300 |
| 2024/8/16 |
2,941 |
2,944 |
2,941 |
2,944 |
+0.10% |
15,300 |
| 2024/8/15 |
2,940 |
2,941 |
2,939 |
2,941 |
+0.03% |
17,900 |
| 2024/8/14 |
2,941 |
2,941 |
2,939 |
2,940 |
+0.00% |
10,400 |
| 2024/8/13 |
2,940 |
2,941 |
2,940 |
2,940 |
+0.00% |
20,800 |
| 2024/8/9 |
2,940 |
2,944 |
2,940 |
2,940 |
+0.07% |
30,500 |
| 2024/8/8 |
2,940 |
2,942 |
2,938 |
2,938 |
-0.14% |
70,000 |
| 2024/8/7 |
2,940 |
2,946 |
2,940 |
2,942 |
+0.17% |
41,900 |
| 2024/8/6 |
2,940 |
2,948 |
2,935 |
2,937 |
-0.10% |
66,600 |
| 2024/8/5 |
2,940 |
2,941 |
2,940 |
2,940 |
+0.00% |
53,100 |
| 2024/8/2 |
2,940 |
2,941 |
2,940 |
2,940 |
+0.00% |
42,400 |
| 2024/8/1 |
2,941 |
2,941 |
2,940 |
2,940 |
-0.03% |
24,000 |
| 2024/7/31 |
2,940 |
2,941 |
2,940 |
2,941 |
+0.03% |
10,700 |
| 2024/7/30 |
2,940 |
2,941 |
2,940 |
2,940 |
+0.00% |
20,900 |
| 2024/7/29 |
2,940 |
2,941 |
2,940 |
2,940 |
+0.00% |
6,800 |
| 2024/7/26 |
2,940 |
2,941 |
2,940 |
2,940 |
+0.00% |
23,400 |
| 2024/7/25 |
2,940 |
2,941 |
2,940 |
2,940 |
+0.00% |
26,200 |
| 2024/7/24 |
2,940 |
2,941 |
2,940 |
2,940 |
+0.00% |
34,400 |
| 2024/7/23 |
2,940 |
2,941 |
2,940 |
2,940 |
+0.00% |
98,600 |
| 2024/7/22 |
2,940 |
2,941 |
2,940 |
2,940 |
+0.00% |
21,100 |
| 2024/7/19 |
2,940 |
2,941 |
2,940 |
2,940 |
+0.00% |
18,300 |
| 2024/7/18 |
2,940 |
2,941 |
2,940 |
2,940 |
+0.00% |
16,500 |
| 2024/7/17 |
2,941 |
2,942 |
2,940 |
2,940 |
+0.00% |
22,500 |
| 2024/7/16 |
2,940 |
2,941 |
2,940 |
2,940 |
+0.00% |
29,200 |
| 2024/7/12 |
2,941 |
2,941 |
2,940 |
2,940 |
+0.00% |
55,200 |
| 2024/7/11 |
2,941 |
2,941 |
2,940 |
2,940 |
+0.00% |
33,600 |
| 2024/7/10 |
2,940 |
2,941 |
2,940 |
2,940 |
+0.00% |
24,000 |
| 2024/7/9 |
2,941 |
2,941 |
2,940 |
2,940 |
+0.00% |
22,800 |
| 2024/7/8 |
2,941 |
2,941 |
2,940 |
2,940 |
+0.00% |
12,900 |
| 2024/7/5 |
2,941 |
2,941 |
2,940 |
2,940 |
+0.00% |
26,600 |
| 2024/7/4 |
2,941 |
2,941 |
2,940 |
2,940 |
+0.00% |
12,000 |
| 2024/7/3 |
2,941 |
2,941 |
2,940 |
2,940 |
+0.00% |
15,500 |
| 2024/7/2 |
2,941 |
2,943 |
2,940 |
2,940 |
-0.03% |
48,900 |
| 2024/7/1 |
2,943 |
2,945 |
2,941 |
2,941 |
-0.07% |
24,500 |
| 2024/6/28 |
2,941 |
2,943 |
2,940 |
2,943 |
+0.10% |
153,700 |
| 2024/6/27 |
2,943 |
2,947 |
2,940 |
2,940 |
-0.20% |
230,900 |
| 2024/6/26 |
2,944 |
2,946 |
2,943 |
2,946 |
+0.00% |
17,300 |
| 2024/6/25 |
2,944 |
2,946 |
2,942 |
2,946 |
+0.14% |
22,000 |
| 2024/6/24 |
2,942 |
2,945 |
2,942 |
2,942 |
+0.00% |
17,200 |
| 2024/6/21 |
2,943 |
2,948 |
2,942 |
2,942 |
+0.00% |
23,500 |
| 2024/6/20 |
2,949 |
2,955 |
2,942 |
2,942 |
-0.27% |
42,200 |
| 2024/6/19 |
2,943 |
3,445 |
2,943 |
2,950 |
+0.31% |
358,700 |
| 2024/6/18 |
2,941 |
2,950 |
2,941 |
2,941 |
-0.07% |
29,500 |
| 2024/6/17 |
2,940 |
2,943 |
2,940 |
2,943 |
+0.10% |
54,500 |
| 2024/6/14 |
2,940 |
2,942 |
2,940 |
2,940 |
+0.00% |
475,200 |
| 2024/6/13 |
2,941 |
2,942 |
2,940 |
2,940 |
+0.00% |
35,100 |
| 2024/6/12 |
2,942 |
2,948 |
2,940 |
2,940 |
+0.03% |
20,000 |
| 2024/6/11 |
2,940 |
2,948 |
2,938 |
2,939 |
+0.03% |
40,300 |
| 2024/6/10 |
2,940 |
2,944 |
2,934 |
2,938 |
-0.34% |
72,300 |
| 2024/6/7 |
2,947 |
2,950 |
2,947 |
2,948 |
+0.03% |
88,400 |
| 2024/6/6 |
2,947 |
2,948 |
2,947 |
2,947 |
+0.00% |
65,700 |
| 2024/6/5 |
2,948 |
2,949 |
2,947 |
2,947 |
+0.00% |
47,700 |
| 2024/6/4 |
2,946 |
2,948 |
2,946 |
2,947 |
+0.03% |
65,400 |
| 2024/6/3 |
2,946 |
2,947 |
2,946 |
2,946 |
+0.00% |
115,100 |
| 2024/5/31 |
2,947 |
2,948 |
2,946 |
2,946 |
+0.00% |
359,400 |
| 2024/5/30 |
2,946 |
2,948 |
2,946 |
2,946 |
+0.03% |
403,400 |
| 2024/5/29 |
2,946 |
2,946 |
2,945 |
2,945 |
-0.03% |
181,700 |
| 2024/5/28 |
2,945 |
2,946 |
2,945 |
2,946 |
+0.03% |
62,100 |
| 2024/5/27 |
2,945 |
2,946 |
2,945 |
2,945 |
+0.00% |
99,000 |
| 2024/5/24 |
2,945 |
2,946 |
2,945 |
2,945 |
+0.00% |
105,800 |
| 2024/5/23 |
2,946 |
2,947 |
2,945 |
2,945 |
+0.00% |
97,300 |
| 2024/5/22 |
2,947 |
2,947 |
2,945 |
2,945 |
-0.07% |
44,200 |
| 2024/5/21 |
2,946 |
2,947 |
2,945 |
2,947 |
+0.07% |
80,000 |
| 2024/5/20 |
2,946 |
2,947 |
2,945 |
2,945 |
+0.00% |
187,000 |
| 2024/5/17 |
2,946 |
2,947 |
2,945 |
2,945 |
-0.03% |
359,400 |
| 2024/5/16 |
2,946 |
2,947 |
2,946 |
2,946 |
+0.00% |
113,900 |
| 2024/5/15 |
2,946 |
2,947 |
2,946 |
2,946 |
+0.00% |
119,600 |
| 2024/5/14 |
2,947 |
2,947 |
2,946 |
2,946 |
+0.00% |
96,600 |
| 2024/5/13 |
2,947 |
2,947 |
2,946 |
2,946 |
+0.00% |
163,700 |
| 2024/5/10 |
2,946 |
2,947 |
2,946 |
2,946 |
+0.03% |
263,800 |
| 2024/5/9 |
2,946 |
2,947 |
2,945 |
2,945 |
+0.00% |
305,300 |
| 2024/5/8 |
2,946 |
2,946 |
2,945 |
2,945 |
+0.00% |
230,100 |
| 2024/5/7 |
2,944 |
2,946 |
2,944 |
2,945 |
+0.03% |
466,300 |
| 2024/5/2 |
2,944 |
2,945 |
2,944 |
2,944 |
+0.00% |
284,200 |
| 2024/5/1 |
2,943 |
2,945 |
2,943 |
2,944 |
+0.03% |
785,100 |
| 2024/4/30 |
2,944 |
2,945 |
2,942 |
2,943 |
+15.59% |
1,819,300 |
| 2024/4/26 |
2,546 |
2,546 |
2,546 |
2,546 |
+24.44% |
62,700 |
| 2024/4/25 |
2,049 |
2,071 |
2,040 |
2,046 |
-0.10% |
83,100 |
| 2024/4/24 |
2,037 |
2,071 |
2,037 |
2,048 |
+0.79% |
52,500 |
| 2024/4/23 |
2,048 |
2,058 |
2,025 |
2,032 |
+0.10% |
56,700 |
| 2024/4/22 |
1,995 |
2,036 |
1,974 |
2,030 |
+2.89% |
62,800 |
| 2024/4/19 |
1,995 |
1,995 |
1,941 |
1,973 |
-1.35% |
134,400 |
| 2024/4/18 |
2,007 |
2,017 |
1,990 |
2,000 |
-0.35% |
59,300 |
| 2024/4/17 |
2,060 |
2,060 |
2,004 |
2,007 |
-1.95% |
57,900 |
| 2024/4/16 |
2,050 |
2,080 |
2,047 |
2,047 |
-1.78% |
57,200 |
| 2024/4/15 |
2,082 |
2,095 |
2,069 |
2,084 |
-0.62% |
50,900 |
| 2024/4/12 |
2,117 |
2,127 |
2,089 |
2,097 |
+0.33% |
49,000 |
| 2024/4/11 |
2,074 |
2,115 |
2,074 |
2,090 |
-0.14% |
82,000 |
| 2024/4/10 |
2,060 |
2,105 |
2,060 |
2,093 |
+2.45% |
77,400 |
| 2024/4/9 |
2,042 |
2,044 |
2,030 |
2,043 |
+0.10% |
26,700 |
| 2024/4/8 |
2,038 |
2,045 |
2,024 |
2,041 |
+0.59% |
47,900 |
| 2024/4/5 |
1,994 |
2,041 |
1,989 |
2,029 |
+0.69% |
71,300 |
| 2024/4/4 |
2,020 |
2,029 |
2,009 |
2,015 |
+0.15% |
36,700 |
| 2024/4/3 |
2,017 |
2,028 |
1,991 |
2,012 |
-1.03% |
122,100 |
| 2024/4/2 |
2,100 |
2,100 |
2,031 |
2,033 |
-3.19% |
98,900 |
| 2024/4/1 |
2,123 |
2,123 |
2,091 |
2,100 |
-0.38% |
66,800 |
| 2024/3/29 |
2,085 |
2,112 |
2,083 |
2,108 |
+1.20% |
42,300 |
| 2024/3/28 |
2,084 |
2,089 |
2,070 |
2,083 |
-1.51% |
51,900 |
| 2024/3/27 |
2,133 |
2,133 |
2,112 |
2,115 |
+0.43% |
71,500 |
| 2024/3/26 |
2,098 |
2,120 |
2,089 |
2,106 |
+0.38% |
56,700 |
| 2024/3/25 |
2,120 |
2,126 |
2,098 |
2,098 |
-0.99% |
77,100 |
| 2024/3/22 |
2,118 |
2,126 |
2,100 |
2,119 |
+0.43% |
57,900 |
| 2024/3/21 |
2,132 |
2,136 |
2,108 |
2,110 |
-0.19% |
80,500 |
| 2024/3/19 |
2,104 |
2,114 |
2,079 |
2,114 |
+0.48% |
87,400 |
| 2024/3/18 |
2,085 |
2,113 |
2,084 |
2,104 |
+1.69% |
68,300 |
| 2024/3/15 |
2,053 |
2,079 |
2,052 |
2,069 |
-0.05% |
55,500 |
| 2024/3/14 |
2,071 |
2,078 |
2,047 |
2,070 |
-0.10% |
73,000 |
| 2024/3/13 |
2,112 |
2,135 |
2,050 |
2,072 |
-1.43% |
110,600 |
| 2024/3/12 |
2,074 |
2,102 |
2,048 |
2,102 |
+0.96% |
74,300 |
| 2024/3/11 |
2,080 |
2,098 |
2,070 |
2,082 |
-1.05% |
89,700 |
|
![SBテクノロジー [上場廃止企業] 株価 チャート](/chart/s=4726/volb=1/e=250319.png)
