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
ー
円
(ー)
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 |
|---|---|
| 3,445 (24/06/19) | 1,941 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,445 (24/06/19) | 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,946 | 3,445 | 2,934 | 2,946 | 0 | 0.0 | 1,607,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 3,175 | 3,220 | 2,689 | 2,696 | -429 | -13.7 | 1,354,700 |
| 21/10 | 3,005 | 3,165 | 2,737 | 3,125 | +85 | +2.8 | 1,724,100 |
| 21/09 | 3,110 | 3,160 | 2,941 | 3,040 | -75 | -2.4 | 925,300 |
| 21/08 | 3,050 | 3,120 | 2,678 | 3,115 | +116 | +3.9 | 909,300 |
| 21/07 | 3,065 | 3,115 | 2,821 | 2,999 | -66 | -2.2 | 853,700 |
| 21/06 | 3,035 | 3,145 | 2,950 | 3,065 | +30 | +1.0 | 706,700 |
| 21/05 | 3,350 | 3,355 | 2,870 | 3,035 | -255 | -7.8 | 963,500 |
| 21/04 | 3,215 | 3,510 | 3,140 | 3,290 | +80 | +2.5 | 1,693,700 |
| 21/03 | 3,020 | 3,345 | 2,934 | 3,210 | +243 | +8.2 | 1,671,600 |
| 21/02 | 3,105 | 3,230 | 2,892 | 2,967 | -113 | -3.7 | 2,002,100 |
| 21/01 | 3,530 | 3,675 | 3,075 | 3,080 | -410 | -11.8 | 1,775,500 |
| 20/12 | 3,690 | 3,870 | 3,340 | 3,490 | -130 | -3.6 | 2,374,900 |
| 20/11 | 3,595 | 3,965 | 3,310 | 3,620 | +65 | +1.8 | 3,022,700 |
| 20/10 | 3,725 | 3,910 | 3,270 | 3,555 | -125 | -3.4 | 3,998,400 |
| 20/09 | 3,075 | 3,810 | 2,903 | 3,680 | +585 | +18.9 | 4,455,200 |
| 20/08 | 3,295 | 3,485 | 2,995 | 3,095 | -140 | -4.3 | 2,714,700 |
| 20/07 | 3,660 | 4,180 | 3,175 | 3,235 | -460 | -12.5 | 5,327,300 |
| 20/06 | 2,793 | 3,835 | 2,636 | 3,695 | +902 | +32.3 | 3,968,900 |
| 20/05 | 2,692 | 2,832 | 2,531 | 2,793 | +91 | +3.4 | 1,872,700 |
| 20/04 | 2,104 | 2,900 | 1,971 | 2,702 | +572 | +26.9 | 2,591,800 |
| 20/03 | 2,021 | 2,209 | 1,625 | 2,130 | +94 | +4.6 | 1,897,500 |
| 20/02 | 2,337 | 2,455 | 2,028 | 2,036 | -387 | -16.0 | 1,341,800 |
| 20/01 | 2,017 | 2,474 | 2,005 | 2,423 | +405 | +20.1 | 2,512,200 |
| 19/12 | 2,000 | 2,050 | 1,923 | 2,018 | +19 | +1.0 | 1,526,100 |
| 19/11 | 2,068 | 2,139 | 1,941 | 1,999 | -90 | -4.3 | 1,760,300 |
| 19/10 | 1,971 | 2,139 | 1,852 | 2,089 | +127 | +6.5 | 2,017,400 |
| 19/09 | 2,034 | 2,146 | 1,950 | 1,962 | -70 | -3.4 | 1,621,100 |
| 19/08 | 2,222 | 2,325 | 1,953 | 2,032 | -190 | -8.6 | 1,482,100 |
| 19/07 | 2,369 | 2,450 | 2,113 | 2,222 | -112 | -4.8 | 2,065,700 |
| 19/06 | 2,300 | 2,505 | 2,217 | 2,334 | -6 | -0.3 | 1,651,500 |
▶︎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