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
2,944.7
円
(22:48)
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 |
---|---|
2,945 (24/04/30) | 1,941 (24/04/19) |
年初来高値 | 年初来安値 |
---|---|
2,945 (24/04/30) | 1,941 (24/04/19) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 2,943 | 2,945 | 2,943 | 2,944 | +1 | +0.0 | 1,353,500 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 2,123 | 2,945 | 1,941 | 2,943 | +835 | +39.6 | 3,175,600 |
24/03 | 2,150 | 2,150 | 2,047 | 2,108 | -27 | -1.3 | 1,610,100 |
24/02 | 2,400 | 2,400 | 2,075 | 2,135 | -365 | -14.6 | 1,859,200 |
24/01 | 2,355 | 2,555 | 2,330 | 2,500 | +125 | +5.3 | 823,300 |
23/12 | 2,483 | 2,540 | 2,302 | 2,375 | -119 | -4.8 | 996,000 |
23/11 | 2,228 | 2,533 | 2,204 | 2,494 | +270 | +12.1 | 1,113,600 |
23/10 | 2,289 | 2,292 | 2,033 | 2,224 | -33 | -1.5 | 1,237,100 |
23/09 | 2,390 | 2,462 | 2,212 | 2,257 | -136 | -5.7 | 1,352,700 |
23/08 | 2,556 | 2,579 | 2,372 | 2,393 | -192 | -7.4 | 1,231,900 |
23/07 | 2,644 | 2,764 | 2,480 | 2,585 | -24 | -0.9 | 1,955,100 |
23/06 | 2,409 | 2,633 | 2,384 | 2,609 | +200 | +8.3 | 1,548,300 |
23/05 | 2,329 | 2,548 | 2,329 | 2,409 | +96 | +4.2 | 1,514,800 |
23/04 | 2,005 | 2,355 | 1,927 | 2,313 | +328 | +16.5 | 1,224,000 |
23/03 | 2,012 | 2,113 | 1,901 | 1,985 | -25 | -1.2 | 840,900 |
23/02 | 1,954 | 2,081 | 1,927 | 2,010 | +56 | +2.9 | 990,600 |
23/01 | 1,847 | 1,994 | 1,815 | 1,954 | +80 | +4.3 | 1,140,600 |
22/12 | 2,082 | 2,100 | 1,811 | 1,874 | -186 | -9.0 | 1,861,300 |
22/11 | 2,165 | 2,176 | 1,987 | 2,060 | -107 | -4.9 | 1,225,600 |
22/10 | 2,179 | 2,314 | 2,114 | 2,167 | -24 | -1.1 | 1,060,900 |
22/09 | 2,492 | 2,510 | 2,173 | 2,191 | -308 | -12.3 | 748,600 |
22/08 | 2,579 | 2,600 | 2,396 | 2,499 | -79 | -3.1 | 797,500 |
22/07 | 2,170 | 2,615 | 2,170 | 2,578 | +408 | +18.8 | 1,021,200 |
22/06 | 2,292 | 2,378 | 2,139 | 2,170 | -145 | -6.3 | 1,210,800 |
22/05 | 2,247 | 2,336 | 1,994 | 2,315 | +63 | +2.8 | 1,489,700 |
22/04 | 2,502 | 2,679 | 2,235 | 2,252 | -281 | -11.1 | 1,207,700 |
22/03 | 2,643 | 2,670 | 2,248 | 2,533 | -87 | -3.3 | 1,241,600 |
22/02 | 2,422 | 2,624 | 2,351 | 2,620 | +248 | +10.5 | 1,372,000 |
22/01 | 2,580 | 2,614 | 2,148 | 2,372 | -205 | -8.0 | 1,404,500 |
21/12 | 2,732 | 2,761 | 2,420 | 2,577 | -119 | -4.4 | 1,667,100 |
21/11 | 3,175 | 3,220 | 2,689 | 2,696 | -429 | -13.7 | 1,354,700 |
▶︎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