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
- 7.39（2026/11/13）
- 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 |
|---|---|---|---|---|---|---|
| 2026/11/13 | 6.35 | 7.39 | 6.07 | 7.35 | 1,711,397 | 7.35 |
| 2026/11/12 | 5.24 | 5.39 | 5.20 | 5.34 | 202,374 | 5.34 |
| 2026/11/11 | 5.28 | 5.31 | 5.12 | 5.24 | 111,575 | 5.24 |
| 2026/11/10 | 5.26 | 5.35 | 5.15 | 5.29 | 237,129 | 5.29 |
| 2026/11/9 | 5.06 | 5.26 | 5.02 | 5.26 | 409,954 | 5.26 |
| 2026/11/6 | 5.04 | 5.09 | 4.83 | 5.04 | 155,632 | 5.04 |
| 2026/11/5 | 5.22 | 5.32 | 4.92 | 5.02 | 182,031 | 5.02 |
| 2026/11/4 | 5.36 | 5.40 | 5.30 | 5.32 | 102,523 | 5.32 |
| 2026/11/3 | 5.31 | 5.33 | 5.16 | 5.21 | 93,843 | 5.21 |
| 2026/11/2 | 5.29 | 5.50 | 5.17 | 5.31 | 276,479 | 5.31 |
| 2026/10/30 | 5.68 | 5.70 | 5.24 | 5.28 | 155,292 | 5.28 |
| 2026/10/29 | 5.45 | 5.75 | 5.40 | 5.69 | 258,962 | 5.69 |
| 2026/10/28 | 5.19 | 5.48 | 5.18 | 5.45 | 170,059 | 5.45 |
| 2026/10/27 | 5.37 | 5.40 | 5.17 | 5.21 | 124,135 | 5.21 |
| 2026/10/26 | 5.28 | 5.37 | 5.25 | 5.37 | 192,174 | 5.37 |
| 2026/10/23 | 5.75 | 5.79 | 5.20 | 5.28 | 295,855 | 5.28 |
| 2026/10/22 | 5.50 | 5.72 | 5.46 | 5.69 | 221,392 | 5.69 |
| 2026/10/21 | 5.41 | 5.56 | 5.40 | 5.54 | 164,513 | 5.54 |
| 2026/10/20 | 5.35 | 5.48 | 5.28 | 5.46 | 170,795 | 5.46 |
| 2026/10/19 | 5.18 | 5.39 | 5.12 | 5.36 | 175,085 | 5.36 |
1〜20/250件
