ＳＢＩレオスひふみ(165A)の株価時系列情報
ＳＢＩレオスひふみ(165A)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 197 | 197 | 189 | 189 | 217,200 |
| 2025/06/12 | 195 | 195 | 192 | 193 | 148,000 |
| 2025/06/11 | 197 | 197 | 194 | 195 | 146,700 |
| 2025/06/10 | 198 | 199 | 195 | 195 | 406,300 |
| 2025/06/09 | 190 | 199 | 190 | 196 | 471,400 |
| 2025/06/06 | 190 | 190 | 187 | 189 | 176,300 |
| 2025/06/05 | 191 | 194 | 189 | 191 | 314,400 |
| 2025/06/04 | 190 | 193 | 187 | 192 | 353,600 |
| 2025/06/03 | 188 | 190 | 185 | 189 | 245,300 |
| 2025/06/02 | 190 | 190 | 185 | 188 | 309,200 |
| 2025/05/30 | 188 | 192 | 187 | 191 | 333,200 |
| 2025/05/29 | 186 | 192 | 186 | 188 | 383,500 |
| 2025/05/28 | 190 | 190 | 186 | 186 | 220,100 |
| 2025/05/27 | 183 | 187 | 182 | 187 | 471,800 |
| 2025/05/26 | 180 | 182 | 180 | 180 | 401,000 |
| 2025/05/23 | 180 | 180 | 178 | 179 | 162,000 |
| 2025/05/22 | 179 | 180 | 177 | 178 | 216,700 |
| 2025/05/21 | 180 | 184 | 179 | 179 | 359,500 |
| 2025/05/20 | 180 | 182 | 178 | 182 | 227,000 |
| 2025/05/19 | 181 | 181 | 177 | 178 | 219,600 |
| 2025/05/16 | 182 | 182 | 178 | 181 | 293,600 |
| 2025/05/15 | 178 | 184 | 177 | 182 | 512,700 |
| 2025/05/14 | 179 | 179 | 175 | 178 | 318,700 |
| 2025/05/13 | 181 | 183 | 179 | 179 | 306,500 |
| 2025/05/12 | 179 | 183 | 179 | 179 | 324,900 |
| 2025/05/09 | 175 | 178 | 175 | 178 | 515,800 |
| 2025/05/08 | 179 | 179 | 173 | 174 | 1,134,700 |
| 2025/05/07 | 184 | 188 | 176 | 180 | 1,496,400 |
| 2025/05/02 | 179 | 184 | 178 | 181 | 453,700 |
| 2025/05/01 | 178 | 182 | 177 | 180 | 606,300 |
| 2025/04/30 | 179 | 179 | 176 | 179 | 186,400 |
| 2025/04/28 | 177 | 178 | 175 | 177 | 215,900 |
| 2025/04/25 | 176 | 177 | 174 | 176 | 484,800 |
| 2025/04/24 | 180 | 189 | 176 | 178 | 1,794,500 |
| 2025/04/23 | 181 | 182 | 177 | 178 | 222,400 |
| 2025/04/22 | 181 | 187 | 173 | 178 | 641,600 |
| 2025/04/21 | 185 | 186 | 181 | 181 | 200,700 |
| 2025/04/18 | 179 | 185 | 177 | 184 | 315,600 |
| 2025/04/17 | 176 | 178 | 174 | 177 | 201,000 |
| 2025/04/16 | 180 | 180 | 174 | 174 | 272,300 |
| 2025/04/15 | 178 | 181 | 177 | 178 | 186,800 |
| 2025/04/14 | 178 | 188 | 176 | 177 | 821,100 |
| 2025/04/11 | 170 | 177 | 167 | 176 | 304,200 |
| 2025/04/10 | 179 | 180 | 171 | 173 | 492,500 |
| 2025/04/09 | 166 | 166 | 156 | 161 | 615,300 |
| 2025/04/08 | 163 | 170 | 162 | 169 | 560,700 |
| 2025/04/07 | 155 | 161 | 150 | 153 | 1,104,300 |
| 2025/04/04 | 177 | 180 | 165 | 171 | 1,438,100 |
| 2025/04/03 | 177 | 185 | 176 | 182 | 708,600 |
| 2025/04/02 | 192 | 192 | 185 | 187 | 661,600 |
| 2025/04/01 | 194 | 196 | 191 | 191 | 387,600 |
| 2025/03/31 | 195 | 196 | 191 | 192 | 534,700 |
| 2025/03/28 | 200 | 203 | 199 | 199 | 354,500 |
| 2025/03/27 | 206 | 206 | 201 | 204 | 904,600 |
| 2025/03/26 | 207 | 210 | 204 | 204 | 713,600 |
| 2025/03/25 | 205 | 207 | 203 | 207 | 374,600 |
| 2025/03/24 | 203 | 209 | 201 | 205 | 554,700 |
| 2025/03/21 | 205 | 209 | 202 | 202 | 749,500 |
| 2025/03/19 | 201 | 202 | 199 | 200 | 327,400 |
| 2025/03/18 | 203 | 203 | 200 | 200 | 460,600 |
| 2025/03/17 | 204 | 205 | 201 | 202 | 293,800 |
| 2025/03/14 | 200 | 203 | 200 | 203 | 265,900 |
| 2025/03/13 | 203 | 206 | 199 | 200 | 391,600 |
| 2025/03/12 | 200 | 203 | 200 | 201 | 365,800 |
| 2025/03/11 | 197 | 199 | 194 | 199 | 487,900 |
| 2025/03/10 | 199 | 200 | 195 | 199 | 503,000 |
| 2025/03/07 | 199 | 202 | 198 | 198 | 454,400 |
| 2025/03/06 | 200 | 203 | 200 | 201 | 388,500 |
| 2025/03/05 | 199 | 204 | 198 | 199 | 770,300 |
| 2025/03/04 | 198 | 199 | 192 | 199 | 1,088,000 |
| 2025/03/03 | 202 | 205 | 199 | 200 | 944,500 |
| 2025/02/28 | 204 | 207 | 200 | 203 | 997,700 |
| 2025/02/27 | 210 | 211 | 204 | 208 | 555,600 |
| 2025/02/26 | 214 | 218 | 205 | 207 | 1,230,100 |
| 2025/02/25 | 211 | 221 | 211 | 216 | 823,100 |
| 2025/02/21 | 216 | 220 | 213 | 214 | 751,300 |
| 2025/02/20 | 227 | 227 | 215 | 219 | 1,614,500 |
| 2025/02/19 | 227 | 230 | 224 | 225 | 1,224,000 |
| 2025/02/18 | 227 | 229 | 221 | 224 | 1,403,400 |
| 2025/02/17 | 238 | 239 | 220 | 229 | 2,918,400 |
| 2025/02/14 | 251 | 251 | 235 | 239 | 3,068,500 |
| 2025/02/13 | 262 | 272 | 240 | 250 | 7,291,200 |
| 2025/02/12 | 239 | 273 | 225 | 254 | 14,042,000 |
| 2025/02/10 | 207 | 232 | 206 | 227 | 6,749,000 |
| 2025/02/07 | 198 | 206 | 197 | 199 | 2,001,600 |
| 2025/02/06 | 209 | 209 | 192 | 198 | 8,405,700 |
| 2025/02/05 | 172 | 176 | 172 | 176 | 559,800 |
| 2025/02/04 | 173 | 175 | 171 | 172 | 552,100 |
| 2025/02/03 | 177 | 177 | 172 | 172 | 616,000 |
| 2025/01/31 | 182 | 182 | 176 | 177 | 650,000 |
| 2025/01/30 | 182 | 183 | 181 | 182 | 201,800 |
| 2025/01/29 | 180 | 183 | 180 | 182 | 246,200 |
| 2025/01/28 | 181 | 182 | 176 | 179 | 328,500 |
| 2025/01/27 | 181 | 184 | 180 | 181 | 89,200 |
| 2025/01/24 | 178 | 182 | 177 | 180 | 286,400 |
| 2025/01/23 | 178 | 180 | 177 | 178 | 227,100 |
| 2025/01/22 | 179 | 181 | 178 | 178 | 98,900 |
| 2025/01/21 | 181 | 181 | 178 | 178 | 168,000 |
| 2025/01/20 | 180 | 182 | 179 | 180 | 138,300 |
| 2025/01/17 | 182 | 182 | 180 | 180 | 142,200 |
| 2025/01/16 | 186 | 188 | 183 | 183 | 134,500 |
| 2025/01/15 | 187 | 188 | 183 | 185 | 182,800 |
| 2025/01/14 | 188 | 188 | 184 | 185 | 374,900 |
| 2025/01/10 | 190 | 191 | 187 | 190 | 176,500 |
| 2025/01/09 | 193 | 193 | 187 | 191 | 350,200 |
| 2025/01/08 | 193 | 196 | 190 | 193 | 413,700 |
| 2025/01/07 | 191 | 193 | 189 | 191 | 377,600 |
| 2025/01/06 | 184 | 192 | 182 | 191 | 487,000 |
| 2024/12/30 | 187 | 189 | 181 | 182 | 615,300 |
| 2024/12/27 | 182 | 188 | 182 | 185 | 360,000 |
| 2024/12/26 | 176 | 184 | 175 | 182 | 712,500 |
| 2024/12/25 | 173 | 175 | 172 | 173 | 471,500 |
| 2024/12/24 | 168 | 177 | 167 | 172 | 2,680,000 |
| 2024/12/23 | 169 | 171 | 166 | 167 | 1,040,200 |
| 2024/12/20 | 172 | 174 | 170 | 171 | 348,900 |
| 2024/12/19 | 169 | 174 | 166 | 172 | 598,600 |
| 2024/12/18 | 175 | 176 | 167 | 173 | 1,455,500 |
| 2024/12/17 | 188 | 190 | 185 | 185 | 236,100 |
| 2024/12/16 | 195 | 195 | 186 | 187 | 443,200 |
| 2024/12/13 | 196 | 198 | 190 | 193 | 455,000 |
| 2024/12/12 | 190 | 192 | 188 | 192 | 286,500 |
| 2024/12/11 | 185 | 190 | 182 | 189 | 343,400 |
| 2024/12/10 | 185 | 185 | 181 | 184 | 303,000 |
| 2024/12/09 | 184 | 184 | 180 | 183 | 351,400 |
| 2024/12/06 | 183 | 184 | 179 | 182 | 243,700 |
| 2024/12/05 | 184 | 188 | 181 | 182 | 188,400 |
| 2024/12/04 | 184 | 185 | 182 | 183 | 180,800 |
| 2024/12/03 | 183 | 187 | 182 | 184 | 257,700 |
| 2024/12/02 | 178 | 183 | 174 | 182 | 280,000 |
| 2024/11/29 | 175 | 178 | 175 | 178 | 136,800 |
| 2024/11/28 | 173 | 177 | 173 | 177 | 150,000 |
| 2024/11/27 | 176 | 176 | 173 | 174 | 213,800 |
| 2024/11/26 | 184 | 185 | 176 | 178 | 299,400 |
| 2024/11/25 | 184 | 187 | 181 | 184 | 473,200 |
| 2024/11/22 | 181 | 182 | 175 | 179 | 256,400 |
| 2024/11/21 | 178 | 182 | 177 | 181 | 208,800 |
| 2024/11/20 | 177 | 179 | 174 | 178 | 192,600 |
| 2024/11/19 | 179 | 179 | 174 | 178 | 208,300 |
| 2024/11/18 | 175 | 181 | 174 | 178 | 222,700 |
| 2024/11/15 | 175 | 177 | 171 | 177 | 265,400 |
| 2024/11/14 | 173 | 176 | 170 | 174 | 288,700 |
| 2024/11/13 | 175 | 177 | 170 | 172 | 159,700 |
| 2024/11/12 | 172 | 178 | 172 | 173 | 212,500 |
| 2024/11/11 | 171 | 174 | 170 | 172 | 155,100 |
| 2024/11/08 | 167 | 180 | 167 | 174 | 388,400 |
| 2024/11/07 | 167 | 170 | 161 | 169 | 518,800 |
| 2024/11/06 | 168 | 175 | 165 | 168 | 676,200 |
| 2024/11/05 | 171 | 171 | 167 | 168 | 259,300 |
| 2024/11/01 | 173 | 174 | 170 | 170 | 210,000 |
| 2024/10/31 | 173 | 176 | 172 | 175 | 180,700 |
| 2024/10/30 | 177 | 177 | 173 | 174 | 243,200 |
| 2024/10/29 | 172 | 176 | 170 | 176 | 319,700 |
| 2024/10/28 | 165 | 177 | 165 | 177 | 271,900 |
| 2024/10/25 | 169 | 170 | 160 | 165 | 817,700 |
| 2024/10/24 | 171 | 175 | 170 | 172 | 285,300 |
| 2024/10/23 | 180 | 180 | 170 | 174 | 525,500 |
| 2024/10/22 | 182 | 183 | 178 | 183 | 145,100 |
| 2024/10/21 | 184 | 186 | 180 | 181 | 200,300 |
| 2024/10/18 | 186 | 186 | 179 | 183 | 336,200 |
| 2024/10/17 | 188 | 190 | 184 | 186 | 170,000 |
| 2024/10/16 | 188 | 190 | 184 | 187 | 283,000 |
| 2024/10/15 | 194 | 194 | 186 | 189 | 237,600 |
| 2024/10/11 | 192 | 196 | 189 | 192 | 496,100 |
| 2024/10/10 | 193 | 194 | 190 | 193 | 246,400 |
| 2024/10/09 | 189 | 201 | 189 | 193 | 890,900 |
| 2024/10/08 | 190 | 192 | 185 | 189 | 386,100 |
| 2024/10/07 | 189 | 193 | 188 | 191 | 274,300 |
| 2024/10/04 | 179 | 188 | 179 | 185 | 430,900 |
| 2024/10/03 | 178 | 187 | 178 | 178 | 591,700 |
| 2024/10/02 | 188 | 189 | 179 | 179 | 640,400 |
| 2024/10/01 | 187 | 193 | 181 | 186 | 517,300 |
| 2024/09/30 | 185 | 192 | 180 | 186 | 603,200 |
| 2024/09/27 | 199 | 200 | 185 | 192 | 918,800 |
| 2024/09/27 | 1 -> 8.00 分割 | ||||
| 2024/09/26 | 1,611 | 1,620 | 1,571 | 1,619 | 124,800 |
| 2024/09/25 | 1,633 | 1,638 | 1,578 | 1,595 | 118,500 |
| 2024/09/24 | 1,775 | 1,800 | 1,582 | 1,610 | 318,600 |
| 2024/09/20 | 1,685 | 1,789 | 1,670 | 1,750 | 280,500 |
| 2024/09/19 | 1,630 | 1,672 | 1,613 | 1,672 | 100,600 |
| 2024/09/18 | 1,629 | 1,685 | 1,593 | 1,604 | 202,200 |
| 2024/09/17 | 1,601 | 1,624 | 1,550 | 1,595 | 90,000 |
| 2024/09/13 | 1,624 | 1,631 | 1,550 | 1,554 | 168,000 |
| 2024/09/12 | 1,552 | 1,665 | 1,535 | 1,649 | 273,200 |
| 2024/09/11 | 1,529 | 1,572 | 1,500 | 1,525 | 153,900 |
| 2024/09/10 | 1,521 | 1,529 | 1,485 | 1,505 | 73,700 |
| 2024/09/09 | 1,422 | 1,523 | 1,422 | 1,514 | 123,300 |
| 2024/09/06 | 1,480 | 1,511 | 1,446 | 1,467 | 93,500 |
| 2024/09/05 | 1,416 | 1,500 | 1,406 | 1,444 | 94,900 |
| 2024/09/04 | 1,429 | 1,489 | 1,415 | 1,435 | 136,400 |
| 2024/09/03 | 1,469 | 1,568 | 1,461 | 1,464 | 305,100 |
| 2024/09/02 | 1,430 | 1,458 | 1,412 | 1,457 | 84,600 |
| 2024/08/30 | 1,401 | 1,469 | 1,387 | 1,452 | 160,800 |
| 2024/08/29 | 1,390 | 1,435 | 1,381 | 1,402 | 117,200 |
| 2024/08/28 | 1,450 | 1,474 | 1,383 | 1,412 | 189,200 |
| 2024/08/27 | 1,410 | 1,478 | 1,372 | 1,444 | 251,200 |
| 2024/08/26 | 1,409 | 1,418 | 1,355 | 1,384 | 347,500 |
| 2024/08/23 | 1,490 | 1,550 | 1,404 | 1,430 | 2,095,900 |
| 2024/08/22 | 1,344 | 1,344 | 1,344 | 1,344 | 28,600 |
| 2024/08/21 | 1,060 | 1,060 | 1,044 | 1,044 | 5,600 |
| 2024/08/20 | 1,032 | 1,069 | 1,032 | 1,060 | 16,300 |
| 2024/08/19 | 1,036 | 1,069 | 1,031 | 1,032 | 16,600 |