日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 1,032 1,038 997 1,002 102,200
2014/12/29 1,011 1,030 997 1,017 154,100
2014/12/26 1,002 1,019 996 1,008 117,300
2014/12/25 1,010 1,012 997 1,002 63,800
2014/12/24 1,008 1,017 996 1,009 109,100
2014/12/22 1,021 1,021 994 1,013 136,400
2014/12/19 1,035 1,065 1,002 1,009 145,400
2014/12/18 1,019 1,035 996 1,009 135,900
2014/12/17 960 1,018 960 989 171,700
2014/12/16 970 972 940 952 215,400
2014/12/15 990 1,028 975 978 322,900
2014/12/12 1,028 1,047 984 988 351,000
2014/12/11 999 1,052 990 1,038 195,300
2014/12/10 1,049 1,072 1,025 1,033 215,700
2014/12/09 1,080 1,129 1,065 1,079 250,100
2014/12/08 1,135 1,136 1,085 1,093 239,300
2014/12/05 1,049 1,138 1,049 1,128 419,900
2014/12/04 1,048 1,066 1,033 1,033 111,400
2014/12/03 1,070 1,093 1,045 1,049 161,700
2014/12/02 1,083 1,087 1,065 1,069 102,700
2014/12/01 1,041 1,086 1,041 1,083 133,800
2014/11/28 1,048 1,072 1,033 1,041 112,100
2014/11/27 1,048 1,056 1,040 1,044 84,000
2014/11/26 1,049 1,076 1,032 1,041 258,200
2014/11/25 1,004 1,044 993 1,034 217,000
2014/11/21 1,005 1,005 982 999 87,500
2014/11/20 973 1,015 955 1,003 211,500
2014/11/19 970 975 942 956 160,200
2014/11/18 949 979 949 969 139,400
2014/11/17 995 1,005 941 943 237,600
2014/11/14 1,010 1,025 990 1,015 267,500
2014/11/13 990 1,021 987 1,012 201,300
2014/11/12 968 986 961 982 132,900
2014/11/11 952 972 941 966 89,500
2014/11/10 953 961 940 957 69,800
2014/11/07 937 962 930 953 81,300
2014/11/06 978 978 923 938 164,200
2014/11/05 973 980 952 971 205,800
2014/11/04 1,000 1,022 956 990 313,000
2014/10/31 961 971 933 959 236,500
2014/10/30 919 966 912 953 238,000
2014/10/29 904 926 895 904 165,600
2014/10/28 915 921 886 898 197,800
2014/10/27 926 958 913 916 196,100
2014/10/24 951 964 911 916 199,900
2014/10/23 927 947 910 925 148,700
2014/10/22 973 980 931 938 236,200
2014/10/21 903 941 902 928 245,500
2014/10/20 888 908 865 901 226,700
2014/10/17 875 897 821 830 389,300
2014/10/16 893 918 872 876 279,000
2014/10/15 913 942 899 928 211,900
2014/10/14 908 923 881 904 335,900
2014/10/10 920 955 903 945 330,400
2014/10/09 997 1,003 938 942 261,200
2014/10/08 968 1,003 953 991 274,300
2014/10/07 1,062 1,065 990 992 301,000
2014/10/06 1,051 1,078 1,024 1,054 256,700
2014/10/03 1,035 1,089 1,029 1,037 375,200
2014/10/02 1,080 1,137 1,031 1,045 753,800
2014/10/01 1,100 1,217 1,100 1,152 1,213,400
2014/09/30 1,079 1,123 1,053 1,094 507,700
2014/09/29 1,015 1,098 1,015 1,086 477,500
2014/09/26 995 1,047 987 1,007 392,700
2014/09/25 945 1,013 940 1,004 671,500
2014/09/24 950 984 927 937 350,300
2014/09/22 907 988 905 966 560,300
2014/09/19 890 914 883 898 401,600
2014/09/18 819 874 808 863 385,100
2014/09/17 824 827 804 812 189,900
2014/09/16 808 823 780 812 151,100
2014/09/12 813 816 800 810 102,900
2014/09/11 809 815 793 812 58,300
2014/09/10 815 816 790 811 80,900
2014/09/09 830 833 810 816 91,300
2014/09/08 777 834 767 825 231,700
2014/09/05 798 803 764 779 108,100
2014/09/04 796 812 782 796 195,100
2014/09/03 826 838 800 804 247,500
2014/09/02 845 869 818 822 346,800
2014/09/01 820 845 796 839 254,900
2014/08/29 789 818 778 812 185,000
2014/08/28 778 797 765 788 125,300
2014/08/27 763 775 752 772 168,400
2014/08/26 774 779 762 769 289,400
2014/08/25 757 775 752 756 188,300
2014/08/22 738 760 726 757 253,700
2014/08/21 721 755 720 740 476,100
2014/08/20 680 695 677 687 122,000
2014/08/19 680 681 663 673 61,200
2014/08/18 661 684 658 679 175,200
2014/08/15 662 665 652 661 64,500
2014/08/14 665 670 661 668 29,100
2014/08/13 666 668 657 663 37,500
2014/08/12 671 684 665 666 83,600
2014/08/11 668 712 668 670 183,200
2014/08/08 650 672 643 652 90,300
2014/08/07 645 680 643 658 70,400
2014/08/06 637 655 637 645 82,500
2014/08/05 667 671 640 644 127,500
2014/08/04 676 687 674 674 41,400
2014/08/01 677 690 676 684 67,000
2014/07/31 690 710 684 687 173,800
2014/07/30 662 726 645 680 354,700
2014/07/29 671 672 657 667 54,300
2014/07/28 650 674 644 670 104,400
2014/07/25 630 654 627 654 61,600
2014/07/24 632 638 625 633 27,600
2014/07/23 652 654 629 632 75,000
2014/07/22 640 654 638 642 53,100
2014/07/18 632 648 620 642 106,600
2014/07/17 602 650 602 648 189,600
2014/07/16 597 610 597 602 26,000
2014/07/15 607 610 601 603 53,500
2014/07/14 605 614 602 607 41,500
2014/07/11 587 602 581 600 41,000
2014/07/10 608 617 586 590 79,600
2014/07/09 601 604 588 601 58,300
2014/07/08 593 604 585 601 93,300
2014/07/07 588 593 570 588 33,200
2014/07/04 597 597 590 594 22,700
2014/07/03 597 597 585 588 22,000
2014/07/02 582 598 582 593 72,100
2014/07/01 573 587 573 582 34,400
2014/06/30 562 577 562 571 29,800
2014/06/27 575 576 559 568 30,100
2014/06/26 568 577 567 571 29,500
2014/06/25 575 577 566 566 57,000
2014/06/24 575 580 564 580 56,100
2014/06/23 580 582 563 575 42,600
2014/06/20 590 590 580 585 13,700
2014/06/19 589 597 581 588 123,100
2014/06/18 583 590 567 586 57,500
2014/06/17 580 588 575 579 46,500
2014/06/16 596 604 575 582 55,100
2014/06/13 587 594 584 590 73,800
2014/06/12 609 609 590 595 55,400
2014/06/11 604 613 580 609 126,400
2014/06/10 580 604 576 596 115,000
2014/06/09 578 578 569 572 36,000
2014/06/06 550 574 550 571 89,300
2014/06/05 548 558 547 550 91,600
2014/06/04 546 551 539 547 84,200
2014/06/03 531 555 531 548 126,800
2014/06/02 550 550 524 529 165,400
2014/05/30 538 546 536 544 43,200
2014/05/29 540 547 530 538 80,700
2014/05/28 544 555 544 545 38,900
2014/05/28 1 -> 3.00 分割
2014/05/27 1,635 1,662 1,635 1,661 20,000
2014/05/26 1,612 1,644 1,612 1,639 16,600
2014/05/23 1,606 1,610 1,591 1,600 31,600
2014/05/22 1,596 1,614 1,590 1,600 21,200
2014/05/21 1,608 1,617 1,576 1,588 59,800
2014/05/20 1,714 1,715 1,634 1,634 43,900
2014/05/19 1,716 1,750 1,685 1,688 27,600
2014/05/16 1,750 1,751 1,710 1,716 20,100
2014/05/15 1,753 1,758 1,747 1,755 16,500
2014/05/14 1,750 1,760 1,750 1,760 13,400
2014/05/13 1,761 1,773 1,743 1,760 13,900
2014/05/12 1,763 1,768 1,743 1,760 15,400
2014/05/09 1,760 1,773 1,740 1,762 13,600
2014/05/08 1,735 1,783 1,735 1,758 21,500
2014/05/07 1,780 1,780 1,725 1,730 25,600
2014/05/02 1,779 1,783 1,763 1,780 24,000
2014/05/01 1,754 1,780 1,737 1,778 23,100
2014/04/30 1,740 1,789 1,704 1,730 23,500
2014/04/28 1,706 1,742 1,695 1,736 35,500
2014/04/25 1,678 1,711 1,678 1,702 22,600
2014/04/24 1,693 1,708 1,676 1,683 18,800
2014/04/23 1,695 1,696 1,678 1,684 5,400
2014/04/22 1,685 1,695 1,674 1,678 6,900
2014/04/21 1,710 1,710 1,680 1,683 7,200
2014/04/18 1,685 1,698 1,678 1,698 11,700
2014/04/17 1,696 1,700 1,687 1,690 7,600
2014/04/16 1,660 1,700 1,660 1,699 23,100
2014/04/15 1,699 1,710 1,652 1,660 15,000
2014/04/14 1,675 1,697 1,640 1,661 25,800
2014/04/11 1,625 1,706 1,604 1,684 32,800
2014/04/10 1,666 1,666 1,632 1,632 9,300
2014/04/09 1,658 1,679 1,630 1,630 16,900
2014/04/08 1,686 1,686 1,638 1,648 19,200
2014/04/07 1,698 1,714 1,677 1,680 13,400
2014/04/04 1,723 1,723 1,714 1,719 13,100
2014/04/03 1,718 1,721 1,704 1,708 12,000
2014/04/02 1,700 1,744 1,695 1,701 40,100
2014/04/01 1,729 1,738 1,708 1,719 29,600
2014/03/31 1,720 1,729 1,701 1,729 31,700
2014/03/28 1,690 1,720 1,682 1,703 42,000
2014/03/27 1,695 1,698 1,643 1,689 32,000
2014/03/26 1,698 1,698 1,671 1,686 27,200
2014/03/25 1,691 1,714 1,669 1,683 33,100
2014/03/24 1,590 1,676 1,589 1,656 41,700
2014/03/20 1,634 1,647 1,590 1,591 21,700
2014/03/19 1,660 1,662 1,628 1,649 15,700
2014/03/18 1,655 1,655 1,628 1,640 19,200
2014/03/17 1,624 1,664 1,612 1,616 25,400
2014/03/14 1,668 1,687 1,621 1,633 44,700
2014/03/13 1,674 1,674 1,652 1,673 10,300
2014/03/12 1,690 1,690 1,655 1,670 5,200
2014/03/11 1,694 1,694 1,669 1,692 8,200
2014/03/10 1,700 1,700 1,675 1,694 8,300
2014/03/07 1,700 1,710 1,690 1,706 18,300
2014/03/06 1,679 1,709 1,670 1,699 28,600
2014/03/05 1,680 1,680 1,661 1,671 5,100
2014/03/04 1,622 1,667 1,615 1,667 21,500
2014/03/03 1,651 1,663 1,600 1,651 44,300
2014/02/28 1,680 1,700 1,660 1,660 11,200
2014/02/27 1,698 1,698 1,680 1,680 7,200
2014/02/26 1,698 1,698 1,680 1,682 6,200
2014/02/25 1,698 1,715 1,690 1,698 32,400
2014/02/24 1,700 1,718 1,678 1,697 20,300
2014/02/21 1,651 1,733 1,651 1,700 53,500
2014/02/20 1,713 1,725 1,670 1,681 35,500
2014/02/19 1,676 1,703 1,672 1,700 12,400
2014/02/18 1,640 1,706 1,625 1,701 25,000
2014/02/17 1,653 1,669 1,616 1,652 26,600
2014/02/14 1,711 1,764 1,656 1,670 53,400
2014/02/13 1,700 1,731 1,635 1,657 60,300
2014/02/12 1,670 1,790 1,670 1,696 85,400
2014/02/10 1,635 1,670 1,607 1,664 34,700
2014/02/07 1,603 1,624 1,572 1,601 22,500
2014/02/06 1,536 1,614 1,536 1,563 30,500
2014/02/05 1,571 1,617 1,527 1,547 58,600
2014/02/04 1,605 1,640 1,534 1,534 119,900
2014/02/03 1,659 1,739 1,650 1,685 82,500
2014/01/31 1,740 1,761 1,695 1,731 173,100
2014/01/30 1,702 1,754 1,643 1,667 296,500
2014/01/29 1,695 1,742 1,695 1,742 72,000
2014/01/28 1,689 1,697 1,672 1,685 39,000
2014/01/27 1,662 1,681 1,613 1,681 34,400
2014/01/24 1,700 1,704 1,671 1,680 44,300
2014/01/23 1,727 1,734 1,711 1,722 42,400
2014/01/22 1,699 1,729 1,690 1,721 32,300
2014/01/21 1,708 1,720 1,698 1,698 23,300
2014/01/20 1,725 1,728 1,700 1,708 24,300
2014/01/17 1,708 1,739 1,698 1,725 106,100
2014/01/16 1,661 1,709 1,660 1,708 72,300
2014/01/15 1,600 1,652 1,600 1,651 50,300
2014/01/14 1,600 1,613 1,600 1,604 30,800
2014/01/10 1,590 1,617 1,590 1,612 27,700
2014/01/09 1,580 1,598 1,563 1,590 32,200
2014/01/08 1,594 1,596 1,581 1,582 14,200
2014/01/07 1,619 1,619 1,577 1,587 21,500
2014/01/06 1,582 1,619 1,570 1,603 27,400

このページの先頭へ