SBCメディカル・グループ・ホールディングスの株価時系列・推移
- 52週高値
- 5.29（2026/9/21）
- 52週安値
- 2.78（2026/5/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/29 | 5.01 | 5.02 | 4.79 | 4.84 | 254,371 | 4.84 |
| 2026/9/28 | 4.83 | 5.09 | 4.77 | 5.03 | 194,949 | 5.03 |
| 2026/9/25 | 4.82 | 4.92 | 4.74 | 4.90 | 129,417 | 4.90 |
| 2026/9/24 | 4.81 | 4.87 | 4.66 | 4.75 | 181,805 | 4.75 |
| 2026/9/23 | 5.04 | 5.21 | 4.80 | 4.85 | 241,377 | 4.85 |
| 2026/9/22 | 5.14 | 5.14 | 4.82 | 5.04 | 303,069 | 5.04 |
| 2026/9/21 | 4.80 | 5.29 | 4.80 | 5.14 | 356,204 | 5.14 |
| 2026/9/18 | 4.78 | 4.87 | 4.71 | 4.75 | 558,937 | 4.75 |
| 2026/9/17 | 4.53 | 4.88 | 4.53 | 4.69 | 218,208 | 4.69 |
| 2026/9/16 | 4.58 | 4.64 | 4.42 | 4.48 | 150,363 | 4.48 |
| 2026/9/15 | 4.60 | 4.65 | 4.46 | 4.59 | 140,517 | 4.59 |
| 2026/9/14 | 4.48 | 4.68 | 4.46 | 4.54 | 298,488 | 4.54 |
| 2026/9/11 | 4.40 | 4.52 | 4.40 | 4.46 | 182,818 | 4.46 |
| 2026/9/10 | 4.31 | 4.44 | 4.25 | 4.40 | 147,523 | 4.40 |
| 2026/9/9 | 4.40 | 4.44 | 4.31 | 4.34 | 88,793 | 4.34 |
| 2026/9/8 | 4.16 | 4.45 | 4.14 | 4.43 | 213,663 | 4.43 |
| 2026/9/4 | 4.25 | 4.25 | 4.06 | 4.12 | 140,977 | 4.12 |
| 2026/9/3 | 4.21 | 4.39 | 4.21 | 4.28 | 206,164 | 4.28 |
| 2026/9/2 | 4.16 | 4.30 | 4.16 | 4.23 | 200,341 | 4.23 |
| 2026/9/1 | 4.01 | 4.19 | 4.01 | 4.18 | 163,092 | 4.18 |
1〜20/250件
