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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,047 | 1,051 | 1,030 | 1,035 | 10,200 |
| 2024/08/15 | 1,032 | 1,039 | 1,010 | 1,020 | 9,200 |
| 2024/08/14 | 1,037 | 1,037 | 1,006 | 1,032 | 7,600 |
| 2024/08/13 | 995 | 1,050 | 990 | 1,027 | 21,600 |
| 2024/08/09 | 988 | 1,002 | 965 | 989 | 23,400 |
| 2024/08/08 | 941 | 977 | 941 | 964 | 13,100 |
| 2024/08/07 | 942 | 987 | 930 | 932 | 31,500 |
| 2024/08/06 | 933 | 987 | 901 | 960 | 57,400 |
| 2024/08/05 | 929 | 973 | 861 | 888 | 97,200 |
| 2024/08/02 | 1,040 | 1,040 | 989 | 989 | 100,800 |
| 2024/08/01 | 1,130 | 1,130 | 1,079 | 1,084 | 49,700 |
| 2024/07/31 | 1,135 | 1,148 | 1,122 | 1,133 | 7,500 |
| 2024/07/30 | 1,153 | 1,160 | 1,131 | 1,134 | 8,100 |
| 2024/07/29 | 1,143 | 1,155 | 1,128 | 1,152 | 11,500 |
| 2024/07/26 | 1,130 | 1,150 | 1,121 | 1,133 | 28,000 |
| 2024/07/25 | 1,129 | 1,146 | 1,111 | 1,129 | 24,700 |
| 2024/07/24 | 1,150 | 1,157 | 1,134 | 1,148 | 16,000 |
| 2024/07/23 | 1,145 | 1,172 | 1,140 | 1,159 | 10,400 |
| 2024/07/22 | 1,171 | 1,171 | 1,142 | 1,150 | 31,900 |
| 2024/07/19 | 1,187 | 1,205 | 1,167 | 1,172 | 22,600 |
| 2024/07/18 | 1,223 | 1,225 | 1,178 | 1,201 | 29,700 |
| 2024/07/17 | 1,245 | 1,245 | 1,208 | 1,223 | 22,000 |
| 2024/07/16 | 1,206 | 1,249 | 1,206 | 1,239 | 31,800 |
| 2024/07/12 | 1,176 | 1,206 | 1,167 | 1,194 | 28,000 |
| 2024/07/11 | 1,155 | 1,174 | 1,150 | 1,174 | 19,100 |
| 2024/07/10 | 1,164 | 1,165 | 1,138 | 1,150 | 15,300 |
| 2024/07/09 | 1,171 | 1,171 | 1,140 | 1,151 | 25,200 |
| 2024/07/08 | 1,164 | 1,190 | 1,157 | 1,164 | 37,400 |
| 2024/07/05 | 1,126 | 1,154 | 1,122 | 1,151 | 23,800 |
| 2024/07/04 | 1,141 | 1,145 | 1,123 | 1,133 | 19,200 |
| 2024/07/03 | 1,102 | 1,139 | 1,102 | 1,132 | 25,500 |
| 2024/07/02 | 1,082 | 1,120 | 1,082 | 1,102 | 25,400 |
| 2024/07/01 | 1,123 | 1,123 | 1,073 | 1,082 | 24,700 |
| 2024/06/28 | 1,103 | 1,118 | 1,095 | 1,098 | 16,600 |
| 2024/06/27 | 1,129 | 1,130 | 1,103 | 1,103 | 19,300 |
| 2024/06/26 | 1,090 | 1,124 | 1,090 | 1,115 | 25,700 |
| 2024/06/25 | 1,098 | 1,101 | 1,086 | 1,095 | 18,900 |
| 2024/06/24 | 1,080 | 1,085 | 1,072 | 1,085 | 17,000 |
| 2024/06/21 | 1,081 | 1,082 | 1,063 | 1,077 | 16,100 |
| 2024/06/20 | 1,067 | 1,078 | 1,060 | 1,078 | 18,600 |
| 2024/06/19 | 1,060 | 1,066 | 1,053 | 1,063 | 9,300 |
| 2024/06/18 | 1,078 | 1,078 | 1,054 | 1,067 | 18,800 |
| 2024/06/17 | 1,064 | 1,081 | 1,039 | 1,078 | 19,600 |
| 2024/06/14 | 1,028 | 1,070 | 1,028 | 1,059 | 24,500 |
| 2024/06/13 | 1,089 | 1,089 | 1,056 | 1,058 | 11,300 |
| 2024/06/12 | 1,070 | 1,093 | 1,065 | 1,080 | 11,200 |
| 2024/06/11 | 1,088 | 1,093 | 1,070 | 1,076 | 11,500 |
| 2024/06/10 | 1,097 | 1,097 | 1,079 | 1,088 | 13,700 |
| 2024/06/07 | 1,068 | 1,073 | 1,058 | 1,073 | 4,400 |
| 2024/06/06 | 1,073 | 1,081 | 1,053 | 1,063 | 16,500 |
| 2024/06/05 | 1,106 | 1,108 | 1,070 | 1,070 | 12,000 |
| 2024/06/04 | 1,101 | 1,121 | 1,097 | 1,120 | 25,400 |
| 2024/06/03 | 1,075 | 1,107 | 1,061 | 1,100 | 55,800 |
| 2024/05/31 | 1,062 | 1,087 | 1,062 | 1,078 | 13,000 |
| 2024/05/30 | 1,060 | 1,064 | 1,043 | 1,060 | 19,200 |
| 2024/05/29 | 1,076 | 1,082 | 1,060 | 1,064 | 10,900 |
| 2024/05/28 | 1,099 | 1,119 | 1,075 | 1,090 | 14,300 |
| 2024/05/27 | 1,050 | 1,095 | 1,050 | 1,087 | 24,200 |
| 2024/05/24 | 1,067 | 1,067 | 1,048 | 1,058 | 12,600 |
| 2024/05/23 | 1,085 | 1,085 | 1,051 | 1,053 | 15,000 |
| 2024/05/22 | 1,066 | 1,083 | 1,055 | 1,058 | 19,400 |
| 2024/05/21 | 1,093 | 1,098 | 1,071 | 1,085 | 11,800 |
| 2024/05/20 | 1,079 | 1,111 | 1,079 | 1,094 | 35,500 |
| 2024/05/17 | 1,041 | 1,079 | 1,040 | 1,078 | 25,000 |
| 2024/05/16 | 1,047 | 1,058 | 1,032 | 1,056 | 25,300 |
| 2024/05/15 | 1,054 | 1,065 | 1,035 | 1,038 | 54,000 |
| 2024/05/14 | 1,073 | 1,075 | 1,051 | 1,054 | 25,000 |
| 2024/05/13 | 1,068 | 1,074 | 1,055 | 1,073 | 27,600 |
| 2024/05/10 | 1,085 | 1,085 | 1,068 | 1,085 | 22,900 |
| 2024/05/09 | 1,101 | 1,101 | 1,071 | 1,085 | 28,500 |
| 2024/05/08 | 1,103 | 1,119 | 1,090 | 1,101 | 18,300 |
| 2024/05/07 | 1,078 | 1,105 | 1,078 | 1,103 | 19,300 |
| 2024/05/02 | 1,079 | 1,087 | 1,057 | 1,070 | 39,200 |
| 2024/05/01 | 1,086 | 1,091 | 1,079 | 1,079 | 16,000 |
| 2024/04/30 | 1,101 | 1,115 | 1,089 | 1,099 | 19,600 |
| 2024/04/26 | 1,080 | 1,097 | 1,070 | 1,083 | 18,900 |
| 2024/04/25 | 1,122 | 1,122 | 1,085 | 1,085 | 34,600 |
| 2024/04/24 | 1,120 | 1,147 | 1,109 | 1,119 | 31,800 |
| 2024/04/23 | 1,116 | 1,122 | 1,103 | 1,103 | 16,800 |
| 2024/04/22 | 1,105 | 1,130 | 1,088 | 1,121 | 40,300 |
| 2024/04/19 | 1,150 | 1,155 | 1,102 | 1,115 | 42,400 |
| 2024/04/18 | 1,148 | 1,175 | 1,143 | 1,163 | 15,800 |
| 2024/04/17 | 1,141 | 1,154 | 1,130 | 1,148 | 24,500 |
| 2024/04/16 | 1,151 | 1,165 | 1,138 | 1,145 | 28,100 |
| 2024/04/15 | 1,165 | 1,195 | 1,150 | 1,152 | 25,000 |
| 2024/04/12 | 1,222 | 1,222 | 1,172 | 1,176 | 26,800 |
| 2024/04/11 | 1,203 | 1,249 | 1,184 | 1,229 | 42,400 |
| 2024/04/10 | 1,176 | 1,217 | 1,167 | 1,206 | 41,400 |
| 2024/04/09 | 1,188 | 1,196 | 1,160 | 1,175 | 48,400 |
| 2024/04/08 | 1,136 | 1,200 | 1,136 | 1,161 | 52,800 |
| 2024/04/05 | 1,169 | 1,171 | 1,135 | 1,135 | 59,900 |
| 2024/04/04 | 1,190 | 1,190 | 1,152 | 1,169 | 46,100 |
| 2024/04/03 | 1,200 | 1,240 | 1,186 | 1,186 | 53,700 |
| 2024/04/02 | 1,319 | 1,319 | 1,200 | 1,202 | 73,900 |
| 2024/04/01 | 1,338 | 1,338 | 1,288 | 1,289 | 28,300 |