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 |
|---|---|---|---|---|---|
| 2026/01/09 | 3,870 | 3,900 | 3,845 | 3,895 | 43,300 |
| 2026/01/08 | 3,895 | 3,900 | 3,845 | 3,860 | 61,900 |
| 2026/01/07 | 3,985 | 3,985 | 3,900 | 3,945 | 60,400 |
| 2026/01/06 | 3,980 | 4,020 | 3,965 | 3,990 | 71,900 |
| 2026/01/05 | 3,810 | 3,935 | 3,810 | 3,920 | 125,700 |
| 2025/12/30 | 3,810 | 3,810 | 3,750 | 3,780 | 38,000 |
| 2025/12/29 | 3,795 | 3,810 | 3,770 | 3,810 | 64,500 |
| 2025/12/26 | 3,850 | 3,855 | 3,825 | 3,845 | 59,000 |
| 2025/12/25 | 3,815 | 3,845 | 3,795 | 3,845 | 27,400 |
| 2025/12/24 | 3,810 | 3,830 | 3,790 | 3,795 | 32,600 |
| 2025/12/23 | 3,810 | 3,820 | 3,790 | 3,810 | 33,500 |
| 2025/12/22 | 3,830 | 3,850 | 3,785 | 3,810 | 81,400 |
| 2025/12/19 | 3,770 | 3,805 | 3,735 | 3,805 | 48,400 |
| 2025/12/18 | 3,710 | 3,785 | 3,695 | 3,770 | 34,800 |
| 2025/12/17 | 3,665 | 3,710 | 3,625 | 3,700 | 53,100 |
| 2025/12/16 | 3,780 | 3,785 | 3,675 | 3,675 | 81,700 |
| 2025/12/15 | 3,765 | 3,810 | 3,760 | 3,805 | 45,500 |
| 2025/12/12 | 3,790 | 3,810 | 3,765 | 3,765 | 59,700 |
| 2025/12/11 | 3,800 | 3,805 | 3,700 | 3,735 | 69,300 |
| 2025/12/10 | 3,800 | 3,815 | 3,770 | 3,780 | 66,800 |
| 2025/12/09 | 3,800 | 3,820 | 3,760 | 3,800 | 53,200 |
| 2025/12/08 | 3,735 | 3,825 | 3,735 | 3,800 | 105,600 |
| 2025/12/05 | 3,665 | 3,705 | 3,660 | 3,700 | 39,400 |
| 2025/12/04 | 3,690 | 3,700 | 3,645 | 3,675 | 33,300 |
| 2025/12/03 | 3,665 | 3,690 | 3,650 | 3,675 | 29,200 |
| 2025/12/02 | 3,685 | 3,695 | 3,660 | 3,675 | 27,100 |
| 2025/12/01 | 3,780 | 3,780 | 3,670 | 3,685 | 60,500 |
| 2025/11/28 | 3,750 | 3,775 | 3,720 | 3,770 | 85,500 |
| 2025/11/27 | 3,695 | 3,800 | 3,690 | 3,755 | 112,800 |
| 2025/11/26 | 3,600 | 3,675 | 3,600 | 3,650 | 78,600 |
| 2025/11/25 | 3,580 | 3,615 | 3,565 | 3,585 | 75,600 |
| 2025/11/21 | 3,540 | 3,615 | 3,540 | 3,575 | 100,200 |
| 2025/11/20 | 3,535 | 3,575 | 3,520 | 3,540 | 45,700 |
| 2025/11/19 | 3,585 | 3,585 | 3,510 | 3,535 | 78,400 |
| 2025/11/18 | 3,660 | 3,685 | 3,590 | 3,605 | 46,400 |
| 2025/11/17 | 3,685 | 3,725 | 3,640 | 3,660 | 72,400 |
| 2025/11/14 | 3,730 | 3,735 | 3,610 | 3,685 | 124,100 |
| 2025/11/13 | 3,610 | 3,760 | 3,600 | 3,745 | 140,100 |
| 2025/11/12 | 3,530 | 3,670 | 3,505 | 3,600 | 144,500 |
| 2025/11/11 | 3,485 | 3,550 | 3,450 | 3,530 | 49,500 |
| 2025/11/10 | 3,450 | 3,480 | 3,430 | 3,460 | 87,100 |
| 2025/11/07 | 3,430 | 3,465 | 3,370 | 3,440 | 90,300 |
| 2025/11/06 | 3,395 | 3,460 | 3,390 | 3,415 | 38,800 |
| 2025/11/05 | 3,345 | 3,380 | 3,320 | 3,380 | 40,900 |
| 2025/11/04 | 3,390 | 3,405 | 3,330 | 3,370 | 101,800 |
| 2025/10/31 | 3,345 | 3,390 | 3,335 | 3,390 | 47,400 |
| 2025/10/30 | 3,355 | 3,365 | 3,335 | 3,360 | 61,500 |
| 2025/10/29 | 3,450 | 3,450 | 3,365 | 3,365 | 58,900 |
| 2025/10/28 | 3,495 | 3,495 | 3,410 | 3,440 | 82,900 |
| 2025/10/27 | 3,470 | 3,560 | 3,455 | 3,510 | 79,700 |
| 2025/10/24 | 3,425 | 3,475 | 3,410 | 3,460 | 48,900 |
| 2025/10/23 | 3,430 | 3,460 | 3,395 | 3,425 | 70,600 |
| 2025/10/22 | 3,430 | 3,455 | 3,400 | 3,435 | 56,800 |
| 2025/10/21 | 3,480 | 3,480 | 3,405 | 3,430 | 50,400 |
| 2025/10/20 | 3,500 | 3,500 | 3,470 | 3,490 | 47,300 |
| 2025/10/17 | 3,470 | 3,480 | 3,435 | 3,465 | 43,300 |
| 2025/10/16 | 3,490 | 3,500 | 3,450 | 3,480 | 38,200 |
| 2025/10/15 | 3,490 | 3,510 | 3,430 | 3,445 | 71,200 |
| 2025/10/14 | 3,465 | 3,515 | 3,450 | 3,480 | 59,900 |
| 2025/10/10 | 3,550 | 3,555 | 3,500 | 3,510 | 68,300 |
| 2025/10/09 | 3,590 | 3,620 | 3,580 | 3,600 | 37,100 |
| 2025/10/08 | 3,585 | 3,630 | 3,565 | 3,585 | 40,100 |
| 2025/10/07 | 3,565 | 3,580 | 3,545 | 3,580 | 60,300 |
| 2025/10/06 | 3,610 | 3,640 | 3,565 | 3,565 | 76,800 |
| 2025/10/03 | 3,555 | 3,610 | 3,540 | 3,560 | 51,500 |
| 2025/10/02 | 3,540 | 3,560 | 3,500 | 3,530 | 49,200 |
| 2025/10/01 | 3,630 | 3,635 | 3,525 | 3,540 | 58,900 |
| 2025/09/30 | 3,670 | 3,705 | 3,645 | 3,660 | 47,400 |
| 2025/09/29 | 3,710 | 3,730 | 3,635 | 3,670 | 34,700 |
| 2025/09/26 | 3,710 | 3,735 | 3,680 | 3,710 | 53,000 |
| 2025/09/25 | 3,720 | 3,750 | 3,710 | 3,710 | 62,600 |
| 2025/09/24 | 3,700 | 3,730 | 3,685 | 3,720 | 83,500 |
| 2025/09/22 | 3,635 | 3,665 | 3,610 | 3,635 | 45,600 |
| 2025/09/19 | 3,645 | 3,685 | 3,610 | 3,630 | 91,200 |
| 2025/09/18 | 3,615 | 3,640 | 3,595 | 3,640 | 51,600 |
| 2025/09/17 | 3,675 | 3,680 | 3,620 | 3,645 | 45,600 |
| 2025/09/16 | 3,680 | 3,710 | 3,665 | 3,690 | 44,100 |
| 2025/09/12 | 3,700 | 3,730 | 3,675 | 3,680 | 52,100 |
| 2025/09/11 | 3,720 | 3,720 | 3,670 | 3,700 | 31,200 |
| 2025/09/10 | 3,760 | 3,765 | 3,700 | 3,735 | 56,600 |
| 2025/09/09 | 3,835 | 3,835 | 3,755 | 3,770 | 71,800 |
| 2025/09/08 | 3,680 | 3,780 | 3,665 | 3,765 | 98,500 |
| 2025/09/05 | 3,700 | 3,720 | 3,630 | 3,685 | 132,800 |
| 2025/09/04 | 3,445 | 3,495 | 3,410 | 3,495 | 40,600 |
| 2025/09/03 | 3,465 | 3,500 | 3,405 | 3,435 | 33,700 |
| 2025/09/02 | 3,465 | 3,470 | 3,415 | 3,440 | 37,600 |
| 2025/09/01 | 3,555 | 3,555 | 3,460 | 3,465 | 59,600 |
| 2025/08/29 | 3,410 | 3,605 | 3,410 | 3,555 | 97,800 |
| 2025/08/28 | 3,390 | 3,420 | 3,380 | 3,405 | 28,600 |
| 2025/08/27 | 3,380 | 3,420 | 3,365 | 3,390 | 33,800 |
| 2025/08/26 | 3,420 | 3,420 | 3,350 | 3,410 | 61,100 |
| 2025/08/25 | 3,485 | 3,485 | 3,410 | 3,425 | 43,800 |
| 2025/08/22 | 3,445 | 3,465 | 3,395 | 3,465 | 35,200 |
| 2025/08/21 | 3,430 | 3,450 | 3,395 | 3,445 | 45,100 |
| 2025/08/20 | 3,495 | 3,495 | 3,435 | 3,440 | 46,000 |
| 2025/08/19 | 3,425 | 3,470 | 3,425 | 3,450 | 27,900 |
| 2025/08/18 | 3,380 | 3,440 | 3,365 | 3,440 | 41,000 |
| 2025/08/15 | 3,430 | 3,430 | 3,350 | 3,380 | 60,400 |
| 2025/08/14 | 3,480 | 3,485 | 3,390 | 3,430 | 82,300 |
| 2025/08/13 | 3,540 | 3,560 | 3,505 | 3,525 | 79,200 |
| 2025/08/12 | 3,380 | 3,530 | 3,345 | 3,530 | 112,000 |
| 2025/08/08 | 3,400 | 3,410 | 3,370 | 3,405 | 55,300 |
| 2025/08/07 | 3,325 | 3,405 | 3,325 | 3,385 | 52,300 |
| 2025/08/06 | 3,345 | 3,380 | 3,335 | 3,355 | 45,400 |
| 2025/08/05 | 3,325 | 3,360 | 3,305 | 3,330 | 43,900 |
| 2025/08/04 | 3,300 | 3,335 | 3,285 | 3,305 | 44,900 |
| 2025/08/01 | 3,230 | 3,340 | 3,230 | 3,300 | 76,400 |
| 2025/07/31 | 3,195 | 3,240 | 3,190 | 3,220 | 61,000 |
| 2025/07/30 | 3,135 | 3,190 | 3,135 | 3,165 | 45,500 |
| 2025/07/29 | 3,110 | 3,125 | 3,070 | 3,120 | 38,100 |
| 2025/07/28 | 3,100 | 3,140 | 3,090 | 3,115 | 50,600 |
| 2025/07/25 | 3,070 | 3,115 | 3,040 | 3,095 | 64,700 |
| 2025/07/24 | 3,000 | 3,040 | 2,985 | 3,040 | 32,200 |
| 2025/07/23 | 3,005 | 3,020 | 2,972 | 2,988 | 51,400 |
| 2025/07/22 | 3,025 | 3,025 | 2,977 | 2,993 | 29,900 |
| 2025/07/18 | 3,060 | 3,060 | 3,005 | 3,005 | 21,100 |
| 2025/07/17 | 3,000 | 3,055 | 3,000 | 3,050 | 17,100 |
| 2025/07/16 | 3,030 | 3,030 | 3,005 | 3,010 | 20,200 |
| 2025/07/15 | 3,040 | 3,045 | 3,005 | 3,025 | 26,700 |
| 2025/07/14 | 3,050 | 3,090 | 3,020 | 3,045 | 33,400 |
| 2025/07/11 | 3,055 | 3,085 | 3,040 | 3,040 | 20,600 |
| 2025/07/10 | 3,050 | 3,060 | 3,020 | 3,045 | 43,200 |
| 2025/07/09 | 3,045 | 3,095 | 3,045 | 3,050 | 34,800 |
| 2025/07/08 | 3,040 | 3,045 | 2,985 | 3,010 | 57,500 |
| 2025/07/07 | 3,090 | 3,095 | 3,035 | 3,050 | 39,700 |
| 2025/07/04 | 3,125 | 3,125 | 3,070 | 3,090 | 56,200 |
| 2025/07/03 | 3,245 | 3,265 | 3,130 | 3,150 | 172,800 |
| 2025/07/02 | 3,080 | 3,300 | 3,065 | 3,195 | 382,800 |
| 2025/07/01 | 2,916 | 3,035 | 2,916 | 2,999 | 137,800 |
| 2025/06/30 | 2,902 | 2,935 | 2,896 | 2,904 | 78,600 |
| 2025/06/27 | 2,887 | 2,911 | 2,865 | 2,896 | 79,000 |
| 2025/06/26 | 2,840 | 2,943 | 2,840 | 2,864 | 118,100 |
| 2025/06/25 | 2,783 | 2,869 | 2,767 | 2,853 | 132,600 |
| 2025/06/24 | 2,802 | 2,814 | 2,722 | 2,782 | 100,700 |
| 2025/06/23 | 2,786 | 2,804 | 2,754 | 2,796 | 60,400 |
| 2025/06/20 | 2,812 | 2,825 | 2,787 | 2,791 | 84,600 |
| 2025/06/19 | 2,841 | 2,857 | 2,792 | 2,812 | 49,500 |
| 2025/06/18 | 2,783 | 2,870 | 2,783 | 2,852 | 57,100 |
| 2025/06/17 | 2,800 | 2,813 | 2,769 | 2,784 | 29,300 |
| 2025/06/16 | 2,855 | 2,855 | 2,768 | 2,810 | 66,800 |
| 2025/06/13 | 2,847 | 2,873 | 2,844 | 2,855 | 81,800 |
| 2025/06/12 | 2,803 | 2,827 | 2,786 | 2,817 | 40,300 |
| 2025/06/11 | 2,814 | 2,847 | 2,814 | 2,823 | 49,500 |
| 2025/06/10 | 2,811 | 2,820 | 2,793 | 2,795 | 46,500 |
| 2025/06/09 | 2,838 | 2,847 | 2,807 | 2,821 | 45,500 |
| 2025/06/06 | 2,791 | 2,846 | 2,791 | 2,835 | 49,600 |
| 2025/06/05 | 2,777 | 2,843 | 2,755 | 2,792 | 120,300 |
| 2025/06/04 | 2,711 | 2,760 | 2,703 | 2,735 | 68,500 |
| 2025/06/03 | 2,738 | 2,754 | 2,704 | 2,744 | 48,700 |
| 2025/06/02 | 2,702 | 2,745 | 2,701 | 2,743 | 40,500 |
| 2025/05/30 | 2,710 | 2,726 | 2,700 | 2,711 | 44,000 |
| 2025/05/29 | 2,742 | 2,752 | 2,705 | 2,724 | 58,000 |
| 2025/05/28 | 2,739 | 2,745 | 2,712 | 2,736 | 37,700 |
| 2025/05/27 | 2,731 | 2,758 | 2,715 | 2,727 | 22,200 |
| 2025/05/26 | 2,720 | 2,752 | 2,720 | 2,724 | 34,700 |
| 2025/05/23 | 2,735 | 2,755 | 2,710 | 2,713 | 41,200 |
| 2025/05/22 | 2,728 | 2,762 | 2,722 | 2,751 | 61,700 |
| 2025/05/21 | 2,748 | 2,768 | 2,735 | 2,746 | 33,200 |
| 2025/05/20 | 2,798 | 2,808 | 2,739 | 2,748 | 66,200 |
| 2025/05/19 | 2,742 | 2,811 | 2,741 | 2,793 | 71,300 |
| 2025/05/16 | 2,882 | 2,882 | 2,735 | 2,741 | 105,700 |
| 2025/05/15 | 2,819 | 2,894 | 2,787 | 2,894 | 173,100 |
| 2025/05/14 | 2,932 | 2,949 | 2,780 | 2,813 | 209,200 |
| 2025/05/13 | 2,940 | 2,942 | 2,877 | 2,911 | 36,600 |
| 2025/05/12 | 2,891 | 2,944 | 2,874 | 2,933 | 146,400 |
| 2025/05/09 | 2,896 | 2,950 | 2,876 | 2,938 | 75,500 |
| 2025/05/08 | 2,895 | 2,901 | 2,850 | 2,876 | 63,200 |
| 2025/05/07 | 2,905 | 2,931 | 2,891 | 2,911 | 59,400 |
| 2025/05/02 | 2,882 | 2,944 | 2,870 | 2,925 | 83,600 |
| 2025/05/01 | 2,854 | 2,881 | 2,838 | 2,860 | 48,400 |
| 2025/04/30 | 2,913 | 2,917 | 2,856 | 2,860 | 45,100 |
| 2025/04/28 | 2,916 | 2,951 | 2,901 | 2,914 | 48,500 |
| 2025/04/25 | 2,882 | 2,976 | 2,876 | 2,913 | 82,000 |
| 2025/04/24 | 2,887 | 2,916 | 2,878 | 2,878 | 58,400 |
| 2025/04/23 | 2,865 | 2,932 | 2,852 | 2,891 | 77,200 |
| 2025/04/22 | 2,843 | 2,858 | 2,830 | 2,839 | 33,300 |
| 2025/04/21 | 2,847 | 2,873 | 2,817 | 2,867 | 75,200 |
| 2025/04/18 | 2,836 | 2,863 | 2,826 | 2,856 | 26,800 |
| 2025/04/17 | 2,812 | 2,841 | 2,800 | 2,817 | 66,100 |
| 2025/04/16 | 2,859 | 2,862 | 2,799 | 2,811 | 42,000 |
| 2025/04/15 | 2,877 | 2,877 | 2,816 | 2,824 | 59,100 |
| 2025/04/14 | 2,811 | 2,849 | 2,788 | 2,840 | 90,000 |
| 2025/04/11 | 2,800 | 2,808 | 2,759 | 2,801 | 64,300 |
| 2025/04/10 | 2,808 | 2,873 | 2,755 | 2,850 | 110,800 |
| 2025/04/09 | 2,730 | 2,787 | 2,671 | 2,714 | 175,800 |
| 2025/04/08 | 2,695 | 2,791 | 2,660 | 2,775 | 149,400 |
| 2025/04/07 | 2,529 | 2,650 | 2,518 | 2,600 | 183,700 |
| 2025/04/04 | 2,715 | 2,731 | 2,659 | 2,729 | 133,100 |
| 2025/04/03 | 2,750 | 2,767 | 2,733 | 2,765 | 99,600 |
| 2025/04/02 | 2,810 | 2,815 | 2,768 | 2,792 | 58,600 |
| 2025/04/01 | 2,819 | 2,858 | 2,807 | 2,810 | 64,200 |
| 2025/03/31 | 2,860 | 2,886 | 2,830 | 2,830 | 105,400 |
| 2025/03/28 | 2,930 | 2,948 | 2,860 | 2,881 | 92,800 |
| 2025/03/27 | 2,841 | 2,904 | 2,841 | 2,904 | 82,500 |
| 2025/03/26 | 2,931 | 2,932 | 2,865 | 2,891 | 72,900 |
| 2025/03/25 | 2,962 | 2,963 | 2,913 | 2,942 | 120,600 |
| 2025/03/24 | 2,913 | 2,934 | 2,898 | 2,912 | 87,300 |
| 2025/03/21 | 2,929 | 2,958 | 2,900 | 2,900 | 98,500 |
| 2025/03/19 | 2,900 | 2,943 | 2,892 | 2,930 | 72,200 |
| 2025/03/18 | 2,813 | 2,897 | 2,812 | 2,884 | 101,100 |