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
取引時間外
(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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,944 | 2,945 | 2,942 | 2,944 | +398 | +15.6 | 3,172,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 1,995 | 2,546 | 1,974 | 2,546 | +573 | +29.0 | 317,800 |
4/19 | 2,082 | 2,095 | 1,941 | 1,973 | -124 | -5.9 | 359,700 |
4/12 | 2,038 | 2,127 | 2,024 | 2,097 | +68 | +3.4 | 283,000 |
4/5 | 2,123 | 2,123 | 1,989 | 2,029 | -79 | -3.8 | 395,800 |
3/29 | 2,120 | 2,133 | 2,070 | 2,108 | -11 | -0.5 | 299,500 |
3/22 | 2,085 | 2,136 | 2,079 | 2,119 | +50 | +2.4 | 294,100 |
3/15 | 2,080 | 2,135 | 2,047 | 2,069 | -35 | -1.7 | 403,100 |
3/8 | 2,122 | 2,137 | 2,061 | 2,104 | -18 | -0.9 | 531,200 |
3/1 | 2,154 | 2,229 | 2,115 | 2,122 | -8 | -0.4 | 448,500 |
2/22 | 2,113 | 2,152 | 2,110 | 2,130 | +20 | +1.0 | 276,000 |
2/16 | 2,173 | 2,184 | 2,075 | 2,110 | -51 | -2.4 | 332,600 |
2/9 | 2,325 | 2,325 | 2,149 | 2,161 | -162 | -7.0 | 489,300 |
2/2 | 2,498 | 2,555 | 2,260 | 2,323 | -150 | -6.1 | 534,100 |
1/26 | 2,444 | 2,528 | 2,437 | 2,473 | +56 | +2.3 | 170,500 |
1/19 | 2,378 | 2,430 | 2,330 | 2,417 | +39 | +1.6 | 220,000 |
1/12 | 2,402 | 2,462 | 2,377 | 2,378 | -22 | -0.9 | 228,700 |
1/5 | 2,355 | 2,419 | 2,344 | 2,400 | +25 | +1.1 | 65,000 |
12/29 | 2,334 | 2,380 | 2,302 | 2,375 | +34 | +1.5 | 251,500 |
12/22 | 2,494 | 2,540 | 2,327 | 2,341 | -143 | -5.8 | 269,000 |
12/15 | 2,404 | 2,527 | 2,400 | 2,484 | +74 | +3.1 | 209,500 |
12/8 | 2,419 | 2,510 | 2,388 | 2,410 | -59 | -2.4 | 239,800 |
12/1 | 2,472 | 2,533 | 2,412 | 2,469 | -2 | -0.1 | 213,200 |
11/24 | 2,350 | 2,494 | 2,348 | 2,471 | +114 | +4.8 | 186,000 |
11/17 | 2,402 | 2,409 | 2,320 | 2,357 | -48 | -2.0 | 233,200 |
11/10 | 2,345 | 2,446 | 2,330 | 2,405 | +96 | +4.2 | 377,200 |
11/2 | 2,110 | 2,314 | 2,104 | 2,309 | +185 | +8.7 | 358,600 |
10/27 | 2,095 | 2,131 | 2,033 | 2,124 | +7 | +0.3 | 238,000 |
10/20 | 2,113 | 2,185 | 2,087 | 2,117 | -32 | -1.5 | 191,100 |
10/13 | 2,173 | 2,279 | 2,132 | 2,149 | -15 | -0.7 | 278,000 |
10/6 | 2,289 | 2,292 | 2,110 | 2,164 | -93 | -4.1 | 301,600 |
▶︎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