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 |
|---|---|---|---|---|---|
| 2026/06/26 | 4,220 | 4,340 | 4,155 | 4,260 | 183,100 |
| 2026/06/25 | 4,305 | 4,330 | 4,125 | 4,150 | 116,400 |
| 2026/06/24 | 4,430 | 4,465 | 4,300 | 4,300 | 86,400 |
| 2026/06/23 | 4,315 | 4,495 | 4,305 | 4,435 | 165,400 |
| 2026/06/22 | 4,280 | 4,390 | 4,220 | 4,335 | 85,400 |
| 2026/06/19 | 4,220 | 4,310 | 4,210 | 4,255 | 92,500 |
| 2026/06/18 | 4,300 | 4,315 | 4,220 | 4,235 | 65,500 |
| 2026/06/17 | 4,475 | 4,475 | 4,300 | 4,300 | 139,800 |
| 2026/06/16 | 4,500 | 4,550 | 4,450 | 4,515 | 104,500 |
| 2026/06/15 | 4,595 | 4,635 | 4,530 | 4,545 | 92,200 |
| 2026/06/12 | 4,575 | 4,595 | 4,500 | 4,525 | 80,000 |
| 2026/06/11 | 4,605 | 4,630 | 4,475 | 4,515 | 76,700 |
| 2026/06/10 | 4,695 | 4,715 | 4,520 | 4,560 | 93,000 |
| 2026/06/09 | 4,560 | 4,660 | 4,545 | 4,555 | 80,200 |
| 2026/06/08 | 4,540 | 4,640 | 4,500 | 4,525 | 63,900 |
| 2026/06/05 | 4,500 | 4,630 | 4,500 | 4,540 | 91,400 |
| 2026/06/04 | 4,680 | 4,690 | 4,565 | 4,565 | 98,700 |
| 2026/06/03 | 4,650 | 4,695 | 4,575 | 4,640 | 80,100 |
| 2026/06/02 | 4,735 | 4,745 | 4,595 | 4,660 | 98,500 |
| 2026/06/01 | 4,815 | 4,885 | 4,755 | 4,780 | 111,400 |
| 2026/05/29 | 4,775 | 4,960 | 4,770 | 4,885 | 180,500 |
| 2026/05/28 | 4,690 | 4,760 | 4,660 | 4,740 | 92,500 |
| 2026/05/27 | 4,835 | 4,835 | 4,680 | 4,680 | 102,000 |
| 2026/05/26 | 4,890 | 4,890 | 4,760 | 4,805 | 154,700 |
| 2026/05/25 | 4,835 | 4,900 | 4,770 | 4,880 | 103,100 |
| 2026/05/22 | 4,925 | 4,925 | 4,825 | 4,865 | 84,200 |
| 2026/05/21 | 4,845 | 5,020 | 4,845 | 4,900 | 152,500 |
| 2026/05/20 | 4,880 | 4,880 | 4,745 | 4,840 | 118,700 |
| 2026/05/19 | 5,020 | 5,100 | 4,860 | 4,880 | 222,200 |
| 2026/05/18 | 4,695 | 5,090 | 4,615 | 5,020 | 379,500 |
| 2026/05/15 | 4,560 | 4,670 | 4,430 | 4,485 | 218,700 |
| 2026/05/14 | 4,490 | 4,605 | 4,485 | 4,560 | 86,800 |
| 2026/05/13 | 4,460 | 4,530 | 4,455 | 4,480 | 52,100 |
| 2026/05/12 | 4,440 | 4,540 | 4,410 | 4,460 | 85,200 |
| 2026/05/11 | 4,510 | 4,530 | 4,420 | 4,420 | 68,800 |
| 2026/05/08 | 4,395 | 4,530 | 4,375 | 4,510 | 97,200 |
| 2026/05/07 | 4,205 | 4,430 | 4,205 | 4,395 | 104,700 |
| 2026/05/01 | 4,170 | 4,260 | 4,115 | 4,200 | 122,200 |
| 2026/04/30 | 4,030 | 4,195 | 4,005 | 4,150 | 100,100 |
| 2026/04/28 | 4,045 | 4,095 | 4,025 | 4,095 | 45,100 |
| 2026/04/27 | 4,020 | 4,060 | 4,005 | 4,045 | 31,300 |
| 2026/04/24 | 4,045 | 4,070 | 4,010 | 4,055 | 42,700 |
| 2026/04/23 | 4,030 | 4,060 | 3,985 | 4,035 | 65,300 |
| 2026/04/22 | 4,095 | 4,100 | 4,035 | 4,060 | 50,900 |
| 2026/04/21 | 4,105 | 4,135 | 4,090 | 4,120 | 54,600 |
| 2026/04/20 | 4,190 | 4,195 | 4,085 | 4,105 | 39,800 |
| 2026/04/17 | 4,195 | 4,225 | 4,155 | 4,155 | 33,500 |
| 2026/04/16 | 4,225 | 4,295 | 4,200 | 4,210 | 61,100 |
| 2026/04/15 | 4,275 | 4,315 | 4,245 | 4,260 | 41,600 |
| 2026/04/14 | 4,240 | 4,270 | 4,175 | 4,240 | 39,300 |
| 2026/04/13 | 4,240 | 4,255 | 4,195 | 4,230 | 59,900 |
| 2026/04/10 | 4,340 | 4,375 | 4,255 | 4,255 | 123,200 |
| 2026/04/09 | 4,375 | 4,385 | 4,300 | 4,325 | 48,900 |
| 2026/04/08 | 4,445 | 4,445 | 4,375 | 4,375 | 80,800 |
| 2026/04/07 | 4,225 | 4,295 | 4,225 | 4,270 | 56,900 |
| 2026/04/06 | 4,300 | 4,300 | 4,235 | 4,235 | 50,000 |
| 2026/04/03 | 4,230 | 4,295 | 4,230 | 4,285 | 40,400 |
| 2026/03/27 | 4,325 | 4,360 | 4,275 | 4,345 | 119,600 |
| 2026/03/26 | 4,250 | 4,350 | 4,190 | 4,280 | 126,300 |
| 2026/03/25 | 4,190 | 4,220 | 4,120 | 4,155 | 105,600 |
| 2026/03/24 | 4,000 | 4,095 | 4,000 | 4,080 | 77,700 |
| 2026/03/23 | 4,005 | 4,020 | 3,910 | 3,955 | 114,800 |
| 2026/03/19 | 4,055 | 4,065 | 4,010 | 4,045 | 100,100 |
| 2026/03/18 | 4,000 | 4,130 | 3,985 | 4,125 | 90,300 |
| 2026/03/17 | 4,050 | 4,085 | 4,000 | 4,015 | 70,400 |
| 2026/03/16 | 3,945 | 4,025 | 3,945 | 3,990 | 108,300 |
| 2026/03/13 | 3,900 | 3,975 | 3,900 | 3,940 | 66,700 |
| 2026/03/12 | 4,075 | 4,085 | 3,950 | 3,955 | 60,200 |
| 2026/03/11 | 4,170 | 4,185 | 4,120 | 4,145 | 52,400 |
| 2026/03/10 | 4,055 | 4,190 | 4,000 | 4,140 | 148,700 |
| 2026/03/09 | 3,860 | 4,010 | 3,850 | 3,985 | 136,300 |
| 2026/03/06 | 4,060 | 4,080 | 3,990 | 4,045 | 44,900 |
| 2026/03/05 | 4,120 | 4,200 | 4,105 | 4,130 | 89,900 |
| 2026/03/04 | 4,050 | 4,060 | 3,945 | 4,015 | 88,300 |
| 2026/03/03 | 4,275 | 4,275 | 4,095 | 4,120 | 74,800 |
| 2026/03/02 | 4,175 | 4,395 | 4,175 | 4,315 | 103,100 |
| 2026/02/27 | 4,115 | 4,300 | 4,115 | 4,270 | 101,200 |
| 2026/02/26 | 4,230 | 4,230 | 4,105 | 4,110 | 80,900 |
| 2026/02/25 | 4,250 | 4,250 | 4,180 | 4,200 | 53,900 |
| 2026/02/24 | 4,195 | 4,270 | 4,185 | 4,270 | 43,400 |
| 2026/02/20 | 4,200 | 4,200 | 4,135 | 4,155 | 43,500 |
| 2026/02/19 | 4,205 | 4,225 | 4,155 | 4,220 | 57,400 |
| 2026/02/18 | 4,185 | 4,300 | 4,170 | 4,225 | 82,300 |
| 2026/02/17 | 4,130 | 4,220 | 4,095 | 4,150 | 107,500 |
| 2026/02/16 | 4,100 | 4,190 | 4,055 | 4,130 | 141,000 |
| 2026/02/13 | 4,070 | 4,100 | 3,895 | 4,055 | 178,900 |
| 2026/02/12 | 4,055 | 4,075 | 4,025 | 4,045 | 80,600 |
| 2026/02/10 | 3,990 | 4,055 | 3,985 | 4,050 | 48,300 |
| 2026/02/09 | 4,020 | 4,020 | 3,960 | 3,985 | 70,000 |
| 2026/02/06 | 3,890 | 3,920 | 3,870 | 3,915 | 54,300 |
| 2026/02/05 | 3,915 | 3,920 | 3,860 | 3,895 | 68,100 |
| 2026/02/04 | 3,895 | 3,920 | 3,865 | 3,895 | 43,300 |
| 2026/02/03 | 3,850 | 3,895 | 3,840 | 3,875 | 39,600 |
| 2026/02/02 | 3,895 | 3,930 | 3,815 | 3,820 | 59,500 |
| 2026/01/30 | 3,880 | 3,885 | 3,800 | 3,855 | 51,800 |
| 2026/01/29 | 3,810 | 3,830 | 3,755 | 3,830 | 81,300 |
| 2026/01/28 | 3,840 | 3,840 | 3,795 | 3,825 | 36,600 |
| 2026/01/27 | 3,845 | 3,870 | 3,820 | 3,870 | 29,700 |
| 2026/01/26 | 3,885 | 3,895 | 3,830 | 3,865 | 33,300 |
| 2026/01/23 | 3,990 | 4,000 | 3,900 | 3,920 | 72,900 |
| 2026/01/22 | 3,905 | 3,965 | 3,905 | 3,965 | 41,500 |
| 2026/01/21 | 3,870 | 3,915 | 3,850 | 3,905 | 51,100 |
| 2026/01/20 | 3,895 | 3,930 | 3,845 | 3,890 | 50,500 |
| 2026/01/19 | 3,945 | 3,975 | 3,930 | 3,935 | 32,000 |
| 2026/01/16 | 3,920 | 3,940 | 3,870 | 3,930 | 36,400 |
| 2026/01/15 | 3,860 | 3,920 | 3,850 | 3,905 | 65,000 |
| 2026/01/14 | 3,870 | 3,885 | 3,830 | 3,865 | 46,900 |
| 2026/01/13 | 3,925 | 3,925 | 3,850 | 3,895 | 34,600 |
| 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 |