日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＢＳホールディングス(2384)の株価時系列情報

ＳＢＳホールディングス(2384)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/26 2,644 2,681 2,634 2,679 37,100
2024/04/25 2,717 2,717 2,667 2,667 38,800
2024/04/24 2,734 2,734 2,671 2,699 56,600
2024/04/23 2,744 2,760 2,713 2,720 49,300
2024/04/22 2,704 2,785 2,680 2,744 76,300
2024/04/19 2,634 2,670 2,602 2,654 66,400
2024/04/18 2,640 2,674 2,609 2,626 116,400
2024/04/17 2,731 2,731 2,614 2,654 156,500
2024/04/16 2,803 2,812 2,737 2,737 95,600
2024/04/15 2,798 2,833 2,751 2,787 91,900
2024/04/12 2,775 2,820 2,755 2,800 109,800
2024/04/11 2,747 2,757 2,717 2,752 71,900
2024/04/10 2,747 2,772 2,733 2,755 97,400
2024/04/09 2,710 2,736 2,670 2,731 160,700
2024/04/08 2,680 2,720 2,680 2,710 93,100
2024/04/05 2,611 2,654 2,581 2,654 64,500
2024/04/04 2,645 2,669 2,609 2,642 62,100
2024/04/03 2,630 2,672 2,601 2,630 95,000
2024/04/02 2,640 2,658 2,589 2,608 136,300
2024/04/01 2,650 2,660 2,603 2,624 79,800
2024/03/29 2,597 2,639 2,597 2,627 92,700
2024/03/28 2,564 2,597 2,551 2,582 75,900
2024/03/27 2,543 2,595 2,535 2,586 81,700
2024/03/26 2,520 2,567 2,520 2,543 73,000
2024/03/25 2,519 2,572 2,501 2,520 237,700
2024/03/22 2,446 2,481 2,413 2,480 112,900
2024/03/21 2,450 2,470 2,404 2,419 70,800
2024/03/19 2,390 2,433 2,388 2,425 58,800
2024/03/18 2,399 2,410 2,369 2,391 57,700
2024/03/15 2,323 2,387 2,323 2,370 80,200
2024/03/14 2,288 2,330 2,286 2,330 58,300
2024/03/13 2,311 2,323 2,270 2,288 61,400
2024/03/12 2,268 2,312 2,249 2,311 46,600
2024/03/11 2,263 2,277 2,242 2,277 56,300
2024/03/08 2,218 2,283 2,212 2,269 102,400
2024/03/07 2,291 2,293 2,235 2,235 116,900
2024/03/06 2,308 2,330 2,298 2,305 68,600
2024/03/05 2,306 2,333 2,299 2,323 67,900
2024/03/04 2,350 2,380 2,310 2,311 139,400
2024/03/01 2,410 2,423 2,384 2,388 42,800
2024/02/29 2,435 2,435 2,374 2,392 104,600
2024/02/28 2,418 2,449 2,401 2,435 72,800
2024/02/27 2,400 2,420 2,371 2,391 85,100
2024/02/26 2,410 2,449 2,401 2,417 69,500
2024/02/22 2,469 2,469 2,420 2,435 80,000
2024/02/21 2,410 2,426 2,394 2,400 106,000
2024/02/20 2,400 2,426 2,366 2,407 338,700
2024/02/19 2,310 2,340 2,287 2,325 243,200
2024/02/16 2,223 2,298 2,201 2,295 175,200
2024/02/15 2,316 2,329 2,173 2,173 225,900
2024/02/14 2,426 2,426 2,348 2,366 150,500
2024/02/13 2,470 2,470 2,422 2,438 65,400
2024/02/09 2,468 2,469 2,434 2,438 53,400
2024/02/08 2,471 2,512 2,435 2,476 101,500
2024/02/07 2,485 2,505 2,468 2,474 75,000
2024/02/06 2,531 2,531 2,483 2,483 41,800
2024/02/05 2,509 2,541 2,500 2,535 81,400
2024/02/02 2,481 2,525 2,475 2,514 42,400
2024/02/01 2,480 2,498 2,466 2,481 38,200
2024/01/31 2,506 2,513 2,476 2,504 42,000
2024/01/30 2,545 2,545 2,500 2,502 41,000
2024/01/29 2,520 2,547 2,508 2,536 32,600
2024/01/26 2,517 2,528 2,498 2,520 33,200
2024/01/25 2,530 2,562 2,521 2,528 84,600
2024/01/24 2,539 2,550 2,498 2,517 42,600
2024/01/23 2,515 2,532 2,496 2,519 45,300
2024/01/22 2,498 2,534 2,498 2,519 61,600
2024/01/19 2,463 2,500 2,463 2,487 49,700
2024/01/18 2,479 2,493 2,460 2,463 70,900
2024/01/17 2,489 2,520 2,477 2,488 54,000
2024/01/16 2,539 2,545 2,487 2,489 76,900
2024/01/15 2,545 2,580 2,530 2,567 56,000
2024/01/12 2,572 2,572 2,536 2,546 70,500
2024/01/11 2,581 2,585 2,554 2,554 67,700
2024/01/10 2,553 2,573 2,526 2,562 63,700
2024/01/09 2,503 2,549 2,503 2,547 62,900
2024/01/05 2,555 2,555 2,502 2,503 59,600
2024/01/04 2,481 2,534 2,464 2,534 80,400
2023/12/29 2,443 2,462 2,438 2,458 55,600
2023/12/28 2,370 2,444 2,366 2,441 85,300
2023/12/27 2,442 2,479 2,430 2,468 132,100
2023/12/26 2,443 2,443 2,417 2,422 90,400
2023/12/25 2,489 2,490 2,421 2,431 60,100
2023/12/22 2,440 2,467 2,434 2,461 61,200
2023/12/21 2,421 2,470 2,409 2,439 98,500
2023/12/20 2,490 2,496 2,448 2,449 93,100
2023/12/19 2,450 2,491 2,439 2,490 84,900
2023/12/18 2,481 2,481 2,443 2,474 58,000
2023/12/15 2,459 2,506 2,451 2,505 81,500
2023/12/14 2,460 2,460 2,419 2,443 118,500
2023/12/13 2,497 2,502 2,456 2,474 75,200
2023/12/12 2,465 2,502 2,465 2,493 77,800
2023/12/11 2,407 2,452 2,402 2,452 99,500
2023/12/08 2,384 2,423 2,375 2,412 131,700
2023/12/07 2,458 2,463 2,395 2,405 131,200
2023/12/06 2,474 2,484 2,454 2,483 81,200
2023/12/05 2,477 2,492 2,458 2,480 63,300
2023/12/04 2,451 2,480 2,430 2,477 99,400
2023/12/01 2,508 2,520 2,459 2,459 56,100
2023/11/30 2,455 2,517 2,451 2,507 78,400
2023/11/29 2,493 2,499 2,456 2,464 74,800
2023/11/28 2,495 2,502 2,474 2,493 55,900
2023/11/27 2,501 2,524 2,489 2,501 44,000
2023/11/24 2,535 2,535 2,500 2,501 40,700
2023/11/22 2,496 2,525 2,494 2,500 28,200
2023/11/21 2,514 2,530 2,496 2,504 51,800
2023/11/20 2,559 2,571 2,520 2,520 55,400
2023/11/17 2,520 2,556 2,511 2,553 42,700
2023/11/16 2,534 2,559 2,503 2,517 50,100
2023/11/15 2,481 2,527 2,463 2,527 108,600
2023/11/14 2,565 2,579 2,475 2,477 158,400
2023/11/13 2,641 2,679 2,541 2,562 120,400
2023/11/10 2,645 2,673 2,524 2,625 195,800
2023/11/09 2,664 2,670 2,638 2,661 45,800
2023/11/08 2,657 2,694 2,645 2,664 68,000
2023/11/07 2,700 2,718 2,645 2,657 74,100
2023/11/06 2,760 2,760 2,698 2,715 104,400
2023/11/02 2,727 2,754 2,708 2,723 67,000
2023/11/01 2,674 2,710 2,674 2,699 67,600
2023/10/31 2,664 2,667 2,612 2,666 72,500
2023/10/30 2,670 2,674 2,644 2,662 52,800
2023/10/27 2,661 2,690 2,661 2,685 55,000
2023/10/26 2,650 2,702 2,631 2,652 84,100
2023/10/25 2,675 2,709 2,657 2,663 149,700
2023/10/24 2,580 2,602 2,544 2,597 105,000
2023/10/23 2,570 2,605 2,552 2,591 114,600
2023/10/20 2,565 2,589 2,547 2,583 52,900
2023/10/19 2,543 2,563 2,533 2,549 51,900
2023/10/18 2,560 2,577 2,538 2,577 58,400
2023/10/17 2,515 2,562 2,515 2,547 124,800
2023/10/16 2,585 2,600 2,516 2,527 155,500
2023/10/13 2,666 2,666 2,603 2,614 104,300
2023/10/12 2,701 2,701 2,672 2,695 79,200
2023/10/11 2,744 2,749 2,701 2,701 59,200
2023/10/10 2,721 2,752 2,721 2,743 33,900
2023/10/06 2,738 2,755 2,719 2,719 35,500
2023/10/05 2,753 2,762 2,710 2,738 46,900
2023/10/04 2,721 2,758 2,701 2,737 61,400
2023/10/03 2,731 2,768 2,720 2,743 58,500
2023/10/02 2,810 2,816 2,761 2,761 86,100
2023/09/29 2,838 2,856 2,788 2,802 62,300
2023/09/28 2,835 2,859 2,787 2,817 65,200
2023/09/27 2,826 2,884 2,821 2,882 56,100
2023/09/26 2,868 2,868 2,840 2,840 31,900
2023/09/25 2,857 2,882 2,831 2,882 57,400
2023/09/22 2,811 2,840 2,800 2,824 38,700
2023/09/21 2,862 2,884 2,830 2,830 40,100
2023/09/20 2,882 2,905 2,861 2,862 41,500
2023/09/19 2,915 2,915 2,843 2,864 61,900
2023/09/15 2,902 2,923 2,889 2,915 41,600
2023/09/14 2,887 2,904 2,874 2,892 48,200
2023/09/13 2,886 2,890 2,857 2,883 46,100
2023/09/12 2,900 2,907 2,858 2,868 67,500
2023/09/11 2,950 2,950 2,884 2,903 57,600
2023/09/08 2,951 2,966 2,906 2,919 109,700
2023/09/07 3,015 3,015 2,972 2,975 90,200
2023/09/06 3,090 3,090 3,035 3,035 40,500
2023/09/05 3,120 3,120 3,060 3,085 46,000
2023/09/04 3,050 3,095 3,050 3,095 52,800
2023/09/01 3,050 3,070 3,035 3,050 45,900
2023/08/31 3,050 3,080 3,050 3,060 30,100
2023/08/30 3,080 3,085 3,035 3,050 38,100
2023/08/29 3,045 3,050 3,025 3,050 23,000
2023/08/28 3,030 3,045 3,005 3,020 30,200
2023/08/25 3,050 3,065 3,010 3,015 46,800
2023/08/24 3,010 3,070 3,010 3,060 48,900
2023/08/23 3,000 3,025 2,970 2,997 42,700
2023/08/22 3,020 3,020 2,991 3,015 36,500
2023/08/21 3,070 3,075 3,010 3,015 39,600
2023/08/18 3,000 3,045 2,986 3,040 45,700
2023/08/17 3,085 3,085 2,982 3,015 59,800
2023/08/16 3,065 3,095 3,060 3,080 40,900
2023/08/15 3,115 3,130 3,095 3,115 59,000
2023/08/14 3,095 3,130 3,045 3,090 89,100
2023/08/10 3,205 3,215 3,050 3,080 134,600
2023/08/09 3,230 3,325 3,200 3,260 144,900
2023/08/08 3,240 3,260 3,240 3,250 22,600
2023/08/07 3,205 3,245 3,200 3,240 27,100
2023/08/04 3,240 3,260 3,215 3,250 36,500
2023/08/03 3,300 3,300 3,240 3,255 57,700
2023/08/02 3,340 3,345 3,305 3,330 29,800
2023/08/01 3,365 3,370 3,320 3,355 31,200
2023/07/31 3,370 3,425 3,355 3,370 60,500
2023/07/28 3,330 3,340 3,280 3,340 52,600
2023/07/27 3,350 3,365 3,335 3,350 35,800
2023/07/26 3,350 3,355 3,310 3,355 21,500
2023/07/25 3,350 3,360 3,325 3,340 49,600
2023/07/24 3,340 3,345 3,305 3,315 28,700
2023/07/21 3,305 3,340 3,280 3,320 38,600
2023/07/20 3,365 3,370 3,290 3,305 50,400
2023/07/19 3,380 3,395 3,335 3,355 40,700
2023/07/18 3,350 3,370 3,340 3,360 40,100
2023/07/14 3,390 3,405 3,330 3,330 56,700
2023/07/13 3,310 3,390 3,305 3,390 75,500
2023/07/12 3,245 3,310 3,235 3,300 68,000
2023/07/11 3,260 3,285 3,225 3,230 41,000
2023/07/10 3,245 3,290 3,225 3,260 102,000
2023/07/07 3,250 3,265 3,215 3,220 35,800
2023/07/06 3,235 3,270 3,215 3,270 51,100
2023/07/05 3,200 3,230 3,165 3,225 33,700

このページの先頭へ