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

SBIホールディングス(8473)の株価時系列情報

SBIホールディングス(8473)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
2024/03/28 3,950 3,998 3,926 3,955 3,087,600
2024/03/27 4,075 4,108 4,062 4,091 3,781,500
2024/03/26 4,061 4,095 4,049 4,075 1,672,200
2024/03/25 4,113 4,116 4,063 4,067 2,095,600
2024/03/22 4,071 4,144 4,053 4,129 3,285,500
2024/03/21 4,090 4,093 4,015 4,052 2,569,400
2024/03/19 3,961 4,131 3,951 4,038 4,161,400
2024/03/18 3,890 3,953 3,874 3,951 1,789,700
2024/03/15 3,821 3,884 3,820 3,856 1,972,800
2024/03/14 3,800 3,841 3,786 3,840 1,682,100
2024/03/13 3,870 3,870 3,772 3,788 2,264,700
2024/03/12 3,788 3,824 3,753 3,807 2,458,000
2024/03/11 3,924 3,926 3,790 3,828 3,140,900
2024/03/08 3,947 3,988 3,931 3,953 2,218,900
2024/03/07 3,990 4,056 3,963 3,983 3,225,200
2024/03/06 3,975 4,004 3,932 3,968 2,509,700
2024/03/05 3,920 3,980 3,905 3,968 2,111,800
2024/03/04 3,998 3,998 3,929 3,940 2,447,300
2024/03/01 3,996 4,007 3,967 3,989 3,082,900
2024/02/29 3,999 4,029 3,969 4,025 2,632,300
2024/02/28 3,960 4,005 3,957 4,000 1,854,100
2024/02/27 3,969 4,009 3,957 3,965 1,955,700
2024/02/26 4,028 4,029 3,940 3,945 2,522,000
2024/02/22 3,979 3,983 3,950 3,975 1,946,700
2024/02/21 3,990 3,991 3,913 3,943 2,731,300
2024/02/20 4,120 4,145 3,995 4,000 3,128,600
2024/02/19 4,034 4,077 3,993 4,055 2,110,100
2024/02/16 3,915 3,983 3,887 3,973 2,802,700
2024/02/15 3,920 3,922 3,860 3,878 1,968,400
2024/02/14 3,888 3,927 3,867 3,897 2,486,700
2024/02/13 3,926 3,954 3,879 3,919 2,974,500
2024/02/09 3,820 3,912 3,796 3,876 3,553,800
2024/02/08 3,780 3,849 3,715 3,802 4,542,300
2024/02/07 3,660 3,838 3,658 3,775 6,331,200
2024/02/06 3,692 3,712 3,657 3,657 2,503,200
2024/02/05 3,670 3,718 3,637 3,712 2,062,000
2024/02/02 3,649 3,660 3,606 3,637 1,739,700
2024/02/01 3,613 3,663 3,613 3,639 1,961,500
2024/01/31 3,589 3,644 3,577 3,644 2,373,400
2024/01/30 3,601 3,609 3,579 3,591 1,454,700
2024/01/29 3,560 3,604 3,553 3,602 1,707,900
2024/01/26 3,629 3,637 3,568 3,568 1,939,900
2024/01/25 3,615 3,643 3,607 3,629 1,649,600
2024/01/24 3,569 3,623 3,565 3,609 2,241,700
2024/01/23 3,625 3,647 3,591 3,606 2,041,400
2024/01/22 3,626 3,629 3,597 3,625 1,505,100
2024/01/19 3,623 3,627 3,582 3,598 2,108,400
2024/01/18 3,583 3,601 3,548 3,575 2,002,400
2024/01/17 3,547 3,587 3,527 3,551 2,830,700
2024/01/16 3,550 3,565 3,505 3,516 2,068,100
2024/01/15 3,450 3,567 3,450 3,533 3,192,300
2024/01/12 3,500 3,539 3,390 3,434 6,063,400
2024/01/11 3,418 3,550 3,417 3,530 4,748,300
2024/01/10 3,382 3,399 3,346 3,385 1,877,300
2024/01/09 3,400 3,422 3,371 3,400 2,629,500
2024/01/05 3,248 3,374 3,248 3,360 3,365,000
2024/01/04 3,161 3,238 3,137 3,237 2,004,600
2023/12/29 3,175 3,196 3,160 3,172 1,376,000
2023/12/28 3,130 3,172 3,118 3,170 1,602,600
2023/12/27 3,125 3,132 3,100 3,128 1,542,200
2023/12/26 3,075 3,120 3,067 3,120 1,608,200
2023/12/25 3,076 3,084 3,053 3,062 796,600
2023/12/22 3,043 3,065 3,034 3,055 1,050,200
2023/12/21 3,040 3,060 3,030 3,043 1,331,800
2023/12/20 3,050 3,087 3,039 3,066 1,554,000
2023/12/19 3,018 3,056 3,005 3,028 1,665,700
2023/12/18 3,020 3,024 2,985 3,018 2,670,900
2023/12/15 3,009 3,071 3,008 3,050 2,205,100
2023/12/14 3,081 3,123 2,990 3,022 5,567,000
2023/12/13 3,154 3,170 3,082 3,083 6,109,600
2023/12/12 3,253 3,277 3,238 3,245 1,464,800
2023/12/11 3,220 3,242 3,203 3,233 1,476,600
2023/12/08 3,171 3,206 3,165 3,183 1,492,000
2023/12/07 3,177 3,205 3,167 3,195 1,352,800
2023/12/06 3,141 3,205 3,135 3,196 1,224,700
2023/12/05 3,173 3,192 3,143 3,150 1,284,500
2023/12/04 3,198 3,203 3,177 3,182 881,500
2023/12/01 3,234 3,234 3,196 3,203 1,199,500
2023/11/30 3,175 3,224 3,166 3,207 1,910,000
2023/11/29 3,225 3,233 3,172 3,186 1,438,400
2023/11/28 3,265 3,271 3,240 3,241 950,900
2023/11/27 3,239 3,272 3,221 3,257 918,900
2023/11/24 3,239 3,314 3,214 3,237 2,342,300
2023/11/22 3,155 3,221 3,153 3,197 1,828,400
2023/11/21 3,161 3,178 3,155 3,171 1,401,500
2023/11/20 3,210 3,229 3,172 3,175 1,517,400
2023/11/17 3,197 3,212 3,176 3,212 2,014,300
2023/11/16 3,284 3,302 3,193 3,208 2,197,700
2023/11/15 3,266 3,295 3,229 3,284 1,961,800
2023/11/14 3,255 3,267 3,202 3,222 1,286,800
2023/11/13 3,200 3,289 3,197 3,238 1,561,900
2023/11/10 3,252 3,307 3,159 3,234 3,435,600
2023/11/09 3,178 3,263 3,144 3,252 1,372,200
2023/11/08 3,273 3,274 3,142 3,153 2,210,800
2023/11/07 3,296 3,302 3,248 3,254 1,415,000
2023/11/06 3,302 3,319 3,291 3,296 1,654,000
2023/11/02 3,307 3,307 3,269 3,281 1,168,500
2023/11/01 3,275 3,297 3,256 3,289 1,462,300
2023/10/31 3,198 3,254 3,153 3,227 3,119,700
2023/10/30 3,113 3,169 3,113 3,142 1,648,200
2023/10/27 3,110 3,149 3,087 3,148 1,227,400
2023/10/26 3,090 3,111 3,064 3,078 1,418,400
2023/10/25 3,135 3,145 3,110 3,116 1,011,000
2023/10/24 3,105 3,115 3,043 3,105 1,879,000
2023/10/23 3,100 3,124 3,088 3,108 936,200
2023/10/20 3,118 3,141 3,107 3,121 826,400
2023/10/19 3,150 3,173 3,129 3,140 872,500
2023/10/18 3,191 3,207 3,174 3,196 952,900
2023/10/17 3,190 3,204 3,147 3,174 873,700
2023/10/16 3,136 3,150 3,120 3,142 1,044,800
2023/10/13 3,189 3,210 3,167 3,178 1,132,000
2023/10/12 3,219 3,237 3,209 3,218 989,500
2023/10/11 3,238 3,239 3,198 3,201 1,272,300
2023/10/10 3,170 3,207 3,156 3,202 1,486,400
2023/10/06 3,150 3,176 3,124 3,130 1,460,500
2023/10/05 3,068 3,129 3,038 3,125 2,062,900
2023/10/04 3,045 3,045 2,981 2,984 3,509,300
2023/10/03 3,105 3,127 3,070 3,082 1,941,400
2023/10/02 3,185 3,220 3,137 3,147 1,848,400
2023/09/29 3,244 3,246 3,129 3,148 3,141,100
2023/09/28 3,282 3,320 3,261 3,285 1,753,300
2023/09/27 3,295 3,332 3,276 3,329 1,608,700
2023/09/26 3,326 3,330 3,288 3,301 1,394,600
2023/09/25 3,320 3,322 3,273 3,309 1,363,400
2023/09/22 3,259 3,337 3,255 3,319 1,614,300
2023/09/21 3,295 3,329 3,272 3,279 1,557,100
2023/09/20 3,352 3,363 3,292 3,304 2,235,400
2023/09/19 3,324 3,360 3,304 3,356 2,012,300
2023/09/15 3,311 3,379 3,303 3,342 3,484,400
2023/09/14 3,260 3,295 3,226 3,294 2,764,600
2023/09/13 3,220 3,262 3,199 3,233 2,626,400
2023/09/12 3,175 3,212 3,162 3,202 2,443,900
2023/09/11 3,112 3,148 3,112 3,144 1,673,000
2023/09/08 3,100 3,129 3,100 3,119 1,571,300
2023/09/07 3,136 3,139 3,102 3,114 1,524,300
2023/09/06 3,073 3,162 3,066 3,133 2,644,800
2023/09/05 3,074 3,084 3,043 3,066 1,634,000
2023/09/04 3,030 3,086 3,030 3,080 2,322,200
2023/09/01 2,983 3,020 2,973 3,010 1,866,700
2023/08/31 2,967 2,985 2,946 2,976 2,168,500
2023/08/30 2,960 2,981 2,952 2,965 3,368,100
2023/08/29 2,953 2,965 2,936 2,949 983,900
2023/08/28 2,925 2,946 2,923 2,943 1,104,500
2023/08/25 2,895 2,907 2,883 2,905 944,500
2023/08/24 2,908 2,925 2,897 2,921 920,300
2023/08/23 2,873 2,896 2,858 2,896 1,316,000
2023/08/22 2,851 2,887 2,845 2,887 1,220,200
2023/08/21 2,843 2,853 2,827 2,838 1,461,500
2023/08/18 2,857 2,876 2,820 2,828 1,871,400
2023/08/17 2,868 2,881 2,830 2,881 1,838,000
2023/08/16 2,899 2,899 2,876 2,880 2,145,800
2023/08/15 2,935 2,943 2,923 2,930 1,151,100
2023/08/14 2,975 2,997 2,926 2,936 1,789,800
2023/08/10 2,948 2,976 2,943 2,966 1,589,000
2023/08/09 2,976 2,980 2,923 2,939 1,786,300
2023/08/08 2,977 3,003 2,963 2,990 2,020,500
2023/08/07 2,970 2,977 2,927 2,952 1,874,300
2023/08/04 2,950 3,030 2,946 2,998 2,431,200
2023/08/03 2,965 2,965 2,932 2,941 1,773,900
2023/08/02 3,000 3,026 2,968 2,982 1,930,300
2023/08/01 3,001 3,023 2,980 3,018 1,529,200
2023/07/31 2,995 3,000 2,973 3,000 2,736,100
2023/07/28 2,909 2,968 2,906 2,964 2,111,400
2023/07/27 2,922 2,953 2,914 2,950 1,769,100
2023/07/26 2,924 2,924 2,899 2,920 1,076,000
2023/07/25 2,900 2,923 2,893 2,922 1,444,700
2023/07/24 2,900 2,903 2,877 2,888 1,148,700
2023/07/21 2,893 2,898 2,862 2,875 1,376,100
2023/07/20 2,921 2,928 2,876 2,876 1,516,600
2023/07/19 2,868 2,923 2,864 2,905 2,203,800
2023/07/18 2,863 2,899 2,851 2,853 1,589,300
2023/07/14 2,885 2,902 2,854 2,863 3,478,400
2023/07/13 2,840 2,848 2,826 2,833 1,105,700
2023/07/12 2,850 2,858 2,825 2,847 1,230,100
2023/07/11 2,848 2,856 2,828 2,832 1,122,300
2023/07/10 2,850 2,863 2,819 2,821 1,552,200
2023/07/07 2,841 2,875 2,819 2,846 1,864,800
2023/07/06 2,908 2,908 2,856 2,877 3,480,500
2023/07/05 2,845 2,944 2,822 2,913 4,494,900
2023/07/04 2,804 2,856 2,801 2,856 2,178,700
2023/07/03 2,773 2,807 2,773 2,804 1,346,600
2023/06/30 2,780 2,783 2,758 2,769 1,054,600
2023/06/29 2,767 2,792 2,755 2,772 1,308,900
2023/06/28 2,747 2,775 2,733 2,775 1,445,100
2023/06/27 2,759 2,761 2,719 2,734 2,176,500
2023/06/26 2,767 2,780 2,738 2,759 1,037,300
2023/06/23 2,804 2,806 2,749 2,766 1,544,300
2023/06/22 2,782 2,816 2,780 2,789 1,983,100
2023/06/21 2,745 2,779 2,736 2,778 1,169,900
2023/06/20 2,764 2,764 2,722 2,741 1,284,300
2023/06/19 2,808 2,811 2,749 2,766 2,083,100
2023/06/16 2,820 2,832 2,786 2,808 2,626,000
2023/06/15 2,714 2,840 2,708 2,835 4,481,700
2023/06/14 2,700 2,718 2,686 2,712 2,088,900
2023/06/13 2,690 2,695 2,672 2,686 1,400,600
2023/06/12 2,700 2,723 2,680 2,690 1,611,300
2023/06/09 2,659 2,676 2,646 2,670 1,558,000
2023/06/08 2,651 2,666 2,628 2,645 2,109,200
2023/06/07 2,714 2,716 2,663 2,669 1,608,100
2023/06/06 2,662 2,695 2,649 2,694 1,375,300

このページの先頭へ