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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/17 | 2,859 | 2,889 | 2,820 | 2,856 | 112,000 |
| 2025/03/14 | 2,872 | 2,883 | 2,802 | 2,813 | 111,000 |
| 2025/03/13 | 2,900 | 2,942 | 2,890 | 2,922 | 72,100 |
| 2025/03/12 | 2,886 | 2,903 | 2,850 | 2,877 | 111,900 |
| 2025/03/11 | 2,842 | 2,864 | 2,787 | 2,836 | 83,200 |
| 2025/03/10 | 2,968 | 2,968 | 2,869 | 2,892 | 78,900 |
| 2025/03/07 | 2,933 | 2,993 | 2,917 | 2,974 | 99,600 |
| 2025/03/06 | 2,850 | 2,954 | 2,833 | 2,933 | 111,500 |
| 2025/03/05 | 2,872 | 2,873 | 2,799 | 2,844 | 83,900 |
| 2025/03/04 | 2,800 | 2,831 | 2,792 | 2,822 | 94,400 |
| 2025/03/03 | 2,836 | 2,836 | 2,781 | 2,789 | 57,000 |
| 2025/02/28 | 2,742 | 2,863 | 2,721 | 2,831 | 213,800 |
| 2025/02/27 | 2,802 | 2,826 | 2,737 | 2,752 | 72,900 |
| 2025/02/26 | 2,803 | 2,850 | 2,801 | 2,831 | 66,500 |
| 2025/02/25 | 2,910 | 2,922 | 2,815 | 2,830 | 96,400 |
| 2025/02/21 | 2,832 | 2,907 | 2,824 | 2,887 | 136,900 |
| 2025/02/20 | 2,833 | 2,856 | 2,808 | 2,817 | 116,300 |
| 2025/02/19 | 2,760 | 2,858 | 2,748 | 2,838 | 278,200 |
| 2025/02/18 | 2,633 | 2,757 | 2,633 | 2,710 | 239,800 |
| 2025/02/17 | 2,595 | 2,701 | 2,594 | 2,647 | 307,100 |
| 2025/02/14 | 2,485 | 2,570 | 2,436 | 2,545 | 230,800 |
| 2025/02/13 | 2,444 | 2,469 | 2,439 | 2,469 | 43,600 |
| 2025/02/12 | 2,451 | 2,462 | 2,405 | 2,438 | 52,300 |
| 2025/02/10 | 2,467 | 2,475 | 2,443 | 2,452 | 37,700 |
| 2025/02/07 | 2,454 | 2,482 | 2,436 | 2,468 | 41,100 |
| 2025/02/06 | 2,420 | 2,450 | 2,420 | 2,446 | 50,300 |
| 2025/02/05 | 2,428 | 2,438 | 2,405 | 2,412 | 46,200 |
| 2025/02/04 | 2,456 | 2,469 | 2,421 | 2,428 | 53,400 |
| 2025/02/03 | 2,454 | 2,474 | 2,418 | 2,420 | 72,100 |
| 2025/01/31 | 2,478 | 2,481 | 2,460 | 2,470 | 50,700 |
| 2025/01/30 | 2,473 | 2,494 | 2,451 | 2,488 | 44,900 |
| 2025/01/29 | 2,505 | 2,505 | 2,473 | 2,473 | 50,400 |
| 2025/01/28 | 2,505 | 2,540 | 2,483 | 2,514 | 54,400 |
| 2025/01/27 | 2,459 | 2,505 | 2,459 | 2,505 | 64,500 |
| 2025/01/24 | 2,450 | 2,467 | 2,419 | 2,451 | 69,400 |
| 2025/01/23 | 2,387 | 2,426 | 2,381 | 2,426 | 85,400 |
| 2025/01/22 | 2,386 | 2,397 | 2,377 | 2,388 | 41,200 |
| 2025/01/21 | 2,383 | 2,387 | 2,368 | 2,378 | 24,600 |
| 2025/01/20 | 2,362 | 2,366 | 2,318 | 2,366 | 32,000 |
| 2025/01/17 | 2,340 | 2,368 | 2,312 | 2,355 | 142,200 |
| 2025/01/16 | 2,296 | 2,299 | 2,262 | 2,290 | 66,600 |
| 2025/01/15 | 2,258 | 2,279 | 2,245 | 2,279 | 53,300 |
| 2025/01/14 | 2,280 | 2,284 | 2,245 | 2,273 | 68,000 |
| 2025/01/10 | 2,271 | 2,300 | 2,265 | 2,299 | 46,000 |
| 2025/01/09 | 2,312 | 2,312 | 2,277 | 2,305 | 54,900 |
| 2025/01/08 | 2,345 | 2,358 | 2,312 | 2,326 | 53,400 |
| 2025/01/07 | 2,352 | 2,352 | 2,297 | 2,339 | 100,200 |
| 2025/01/06 | 2,373 | 2,382 | 2,337 | 2,348 | 74,300 |
| 2024/12/30 | 2,392 | 2,421 | 2,361 | 2,373 | 107,700 |
| 2024/12/27 | 2,336 | 2,388 | 2,336 | 2,388 | 79,200 |
| 2024/12/26 | 2,389 | 2,398 | 2,370 | 2,394 | 144,600 |
| 2024/12/25 | 2,369 | 2,402 | 2,365 | 2,392 | 95,300 |
| 2024/12/24 | 2,375 | 2,375 | 2,348 | 2,369 | 47,200 |
| 2024/12/23 | 2,347 | 2,376 | 2,334 | 2,371 | 169,900 |
| 2024/12/20 | 2,374 | 2,408 | 2,347 | 2,347 | 119,000 |
| 2024/12/19 | 2,344 | 2,407 | 2,344 | 2,392 | 156,900 |
| 2024/12/18 | 2,379 | 2,379 | 2,344 | 2,359 | 109,400 |
| 2024/12/17 | 2,377 | 2,403 | 2,366 | 2,379 | 120,200 |
| 2024/12/16 | 2,396 | 2,414 | 2,376 | 2,377 | 95,000 |
| 2024/12/13 | 2,442 | 2,465 | 2,388 | 2,394 | 73,400 |
| 2024/12/12 | 2,429 | 2,491 | 2,424 | 2,464 | 108,900 |
| 2024/12/11 | 2,371 | 2,430 | 2,364 | 2,414 | 74,700 |
| 2024/12/10 | 2,447 | 2,449 | 2,378 | 2,380 | 92,400 |
| 2024/12/09 | 2,437 | 2,461 | 2,411 | 2,422 | 64,600 |
| 2024/12/06 | 2,473 | 2,482 | 2,413 | 2,419 | 81,000 |
| 2024/12/05 | 2,428 | 2,493 | 2,409 | 2,468 | 64,900 |
| 2024/12/04 | 2,467 | 2,467 | 2,406 | 2,412 | 50,300 |
| 2024/12/03 | 2,471 | 2,510 | 2,465 | 2,473 | 47,700 |
| 2024/12/02 | 2,456 | 2,497 | 2,435 | 2,472 | 95,300 |
| 2024/11/29 | 2,378 | 2,438 | 2,378 | 2,414 | 88,800 |
| 2024/11/28 | 2,382 | 2,392 | 2,351 | 2,381 | 90,700 |
| 2024/11/27 | 2,400 | 2,412 | 2,360 | 2,377 | 57,100 |
| 2024/11/26 | 2,368 | 2,436 | 2,368 | 2,425 | 108,900 |
| 2024/11/25 | 2,388 | 2,400 | 2,357 | 2,362 | 87,000 |
| 2024/11/22 | 2,366 | 2,379 | 2,348 | 2,365 | 72,400 |
| 2024/11/21 | 2,413 | 2,416 | 2,359 | 2,366 | 61,800 |
| 2024/11/20 | 2,414 | 2,415 | 2,380 | 2,400 | 53,100 |
| 2024/11/19 | 2,404 | 2,440 | 2,404 | 2,410 | 47,500 |
| 2024/11/18 | 2,427 | 2,455 | 2,409 | 2,423 | 53,100 |
| 2024/11/15 | 2,405 | 2,431 | 2,370 | 2,427 | 82,000 |
| 2024/11/14 | 2,479 | 2,492 | 2,404 | 2,404 | 87,600 |
| 2024/11/13 | 2,388 | 2,479 | 2,360 | 2,479 | 203,400 |
| 2024/11/12 | 2,448 | 2,480 | 2,362 | 2,408 | 172,200 |
| 2024/11/11 | 2,410 | 2,450 | 2,393 | 2,450 | 52,900 |
| 2024/11/08 | 2,430 | 2,444 | 2,394 | 2,418 | 54,400 |
| 2024/11/07 | 2,426 | 2,450 | 2,396 | 2,424 | 57,000 |
| 2024/11/06 | 2,428 | 2,445 | 2,394 | 2,413 | 59,800 |
| 2024/11/05 | 2,452 | 2,459 | 2,402 | 2,447 | 44,400 |
| 2024/11/01 | 2,491 | 2,491 | 2,401 | 2,402 | 70,700 |
| 2024/10/31 | 2,496 | 2,515 | 2,484 | 2,514 | 36,200 |
| 2024/10/30 | 2,521 | 2,522 | 2,488 | 2,488 | 56,100 |
| 2024/10/29 | 2,468 | 2,522 | 2,468 | 2,512 | 58,700 |
| 2024/10/28 | 2,471 | 2,514 | 2,471 | 2,486 | 26,000 |
| 2024/10/25 | 2,508 | 2,508 | 2,446 | 2,446 | 38,900 |
| 2024/10/24 | 2,498 | 2,501 | 2,465 | 2,500 | 34,200 |
| 2024/10/23 | 2,525 | 2,525 | 2,485 | 2,491 | 38,100 |
| 2024/10/22 | 2,560 | 2,564 | 2,514 | 2,516 | 48,000 |