4726東証P貸借
業種 情報・通信業
SBテクノロジー 株価時系列データ
PTS
2,945.1
円
(20:45)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,947 (24/05/09) | 1,941 (24/04/19) |
年初来高値 | 年初来安値 |
---|---|
2,947 (24/05/09) | 1,941 (24/04/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/10 | 2,946 | 2,947 | 2,946 | 2,946 | +1 | +0.0 | 263,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/9 | 2,946 | 2,947 | 2,945 | 2,945 | 0 | 0.0 | 305,300 |
5/8 | 2,946 | 2,946 | 2,945 | 2,945 | 0 | 0.0 | 230,100 |
5/7 | 2,944 | 2,946 | 2,944 | 2,945 | +1 | +0.0 | 466,300 |
5/2 | 2,944 | 2,945 | 2,944 | 2,944 | 0 | 0.0 | 284,200 |
5/1 | 2,943 | 2,945 | 2,943 | 2,944 | +1 | +0.0 | 785,100 |
4/30 | 2,944 | 2,945 | 2,942 | 2,943 | +397 | +15.6 | 1,819,300 |
4/26 | 2,546 | 2,546 | 2,546 | 2,546 | +500 | +24.4 | 62,700 |
4/25 | 2,049 | 2,071 | 2,040 | 2,046 | -2 | -0.1 | 83,100 |
4/24 | 2,037 | 2,071 | 2,037 | 2,048 | +16 | +0.8 | 52,500 |
4/23 | 2,048 | 2,058 | 2,025 | 2,032 | +2 | +0.1 | 56,700 |
4/22 | 1,995 | 2,036 | 1,974 | 2,030 | +57 | +2.9 | 62,800 |
4/19 | 1,995 | 1,995 | 1,941 | 1,973 | -27 | -1.4 | 134,400 |
4/18 | 2,007 | 2,017 | 1,990 | 2,000 | -7 | -0.4 | 59,300 |
4/17 | 2,060 | 2,060 | 2,004 | 2,007 | -40 | -2.0 | 57,900 |
4/16 | 2,050 | 2,080 | 2,047 | 2,047 | -37 | -1.8 | 57,200 |
4/15 | 2,082 | 2,095 | 2,069 | 2,084 | -13 | -0.6 | 50,900 |
4/12 | 2,117 | 2,127 | 2,089 | 2,097 | +7 | +0.3 | 49,000 |
4/11 | 2,074 | 2,115 | 2,074 | 2,090 | -3 | -0.1 | 82,000 |
4/10 | 2,060 | 2,105 | 2,060 | 2,093 | +50 | +2.5 | 77,400 |
4/9 | 2,042 | 2,044 | 2,030 | 2,043 | +2 | +0.1 | 26,700 |
4/8 | 2,038 | 2,045 | 2,024 | 2,041 | +12 | +0.6 | 47,900 |
4/5 | 1,994 | 2,041 | 1,989 | 2,029 | +14 | +0.7 | 71,300 |
4/4 | 2,020 | 2,029 | 2,009 | 2,015 | +3 | +0.2 | 36,700 |
4/3 | 2,017 | 2,028 | 1,991 | 2,012 | -21 | -1.0 | 122,100 |
4/2 | 2,100 | 2,100 | 2,031 | 2,033 | -67 | -3.2 | 98,900 |
4/1 | 2,123 | 2,123 | 2,091 | 2,100 | -8 | -0.4 | 66,800 |
3/29 | 2,085 | 2,112 | 2,083 | 2,108 | +25 | +1.2 | 42,300 |
3/28 | 2,084 | 2,089 | 2,070 | 2,083 | -32 | -1.5 | 51,900 |
3/27 | 2,133 | 2,133 | 2,112 | 2,115 | +9 | +0.4 | 71,500 |
3/26 | 2,098 | 2,120 | 2,089 | 2,106 | +8 | +0.4 | 56,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて