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
2015/12/30 963 964 939 947 125,800
2015/12/29 946 966 933 952 135,700
2015/12/28 923 959 923 949 129,500
2015/12/25 939 943 923 940 205,200
2015/12/24 957 966 936 939 268,200
2015/12/22 935 963 935 948 194,000
2015/12/21 941 949 924 944 299,800
2015/12/18 972 986 953 958 386,000
2015/12/17 980 997 977 983 288,700
2015/12/16 971 982 953 956 281,500
2015/12/15 998 998 955 957 284,600
2015/12/14 976 990 965 983 314,700
2015/12/11 995 1,007 981 999 290,700
2015/12/10 1,003 1,007 986 999 381,800
2015/12/09 1,065 1,068 1,013 1,016 446,600
2015/12/08 1,070 1,095 1,051 1,081 381,000
2015/12/07 1,149 1,151 1,070 1,074 723,200
2015/12/04 1,191 1,191 1,115 1,134 622,900
2015/12/03 1,183 1,226 1,183 1,222 381,800
2015/12/02 1,166 1,200 1,156 1,193 170,500
2015/12/01 1,184 1,200 1,169 1,176 232,300
2015/11/30 1,179 1,186 1,166 1,186 211,200
2015/11/27 1,199 1,199 1,168 1,171 140,100
2015/11/26 1,185 1,194 1,167 1,185 98,200
2015/11/25 1,173 1,207 1,165 1,187 224,800
2015/11/24 1,166 1,179 1,153 1,173 154,500
2015/11/20 1,178 1,178 1,153 1,165 178,800
2015/11/19 1,183 1,200 1,156 1,181 207,900
2015/11/18 1,197 1,205 1,175 1,185 204,300
2015/11/17 1,192 1,194 1,160 1,188 137,200
2015/11/16 1,122 1,171 1,090 1,163 319,500
2015/11/13 1,060 1,128 1,037 1,122 214,500
2015/11/12 1,073 1,088 1,066 1,069 77,700
2015/11/11 1,070 1,098 1,065 1,091 87,900
2015/11/10 1,073 1,082 1,060 1,067 81,100
2015/11/09 1,085 1,116 1,072 1,076 142,600
2015/11/06 1,120 1,143 1,084 1,094 146,800
2015/11/05 1,121 1,129 1,100 1,120 78,700
2015/11/04 1,125 1,148 1,103 1,104 115,300
2015/11/02 1,112 1,119 1,092 1,110 89,700
2015/10/30 1,130 1,146 1,116 1,122 112,300
2015/10/29 1,097 1,128 1,097 1,124 148,800
2015/10/28 1,096 1,107 1,077 1,097 84,700
2015/10/27 1,090 1,117 1,090 1,096 132,700
2015/10/26 1,070 1,108 1,070 1,081 179,500
2015/10/23 1,088 1,095 1,059 1,066 93,300
2015/10/22 1,076 1,097 1,057 1,066 138,300
2015/10/21 1,055 1,095 1,055 1,084 113,600
2015/10/20 1,070 1,095 1,060 1,060 113,600
2015/10/19 1,055 1,074 1,053 1,059 57,200
2015/10/16 1,076 1,088 1,045 1,053 93,100
2015/10/15 1,062 1,079 1,050 1,067 91,000
2015/10/14 1,080 1,086 1,034 1,036 117,300
2015/10/13 1,057 1,083 1,053 1,074 110,300
2015/10/09 1,031 1,054 1,031 1,054 132,200
2015/10/08 1,053 1,065 1,036 1,038 110,100
2015/10/07 1,017 1,087 1,012 1,083 328,700
2015/10/06 993 1,015 991 1,006 122,400
2015/10/05 989 993 978 984 54,900
2015/10/02 992 992 962 980 108,400
2015/10/01 997 1,000 969 991 113,600
2015/09/30 988 1,011 986 993 155,500
2015/09/29 1,000 1,005 963 967 133,300
2015/09/28 979 1,022 973 1,019 218,300
2015/09/25 959 997 956 979 124,800
2015/09/24 968 983 945 958 179,700
2015/09/18 985 1,006 974 987 234,700
2015/09/17 968 990 953 987 177,900
2015/09/16 939 982 933 939 133,600
2015/09/15 946 956 922 925 40,100
2015/09/14 960 965 936 946 72,900
2015/09/11 906 954 902 947 133,900
2015/09/10 905 918 893 906 113,400
2015/09/09 900 931 900 931 91,500
2015/09/08 872 884 864 872 119,600
2015/09/07 899 910 868 874 134,900
2015/09/04 907 925 896 910 258,100
2015/09/03 900 911 877 881 101,000
2015/09/02 877 906 870 876 195,700
2015/09/01 930 952 919 922 219,500
2015/08/31 921 937 906 934 140,100
2015/08/28 920 924 900 919 122,800
2015/08/27 890 906 880 888 151,600
2015/08/26 863 877 851 875 143,400
2015/08/25 840 908 817 858 321,900
2015/08/24 965 979 914 915 184,100
2015/08/21 960 1,007 960 988 204,300
2015/08/20 1,011 1,015 983 984 153,200
2015/08/19 1,019 1,023 998 1,011 133,800
2015/08/18 1,015 1,028 1,002 1,020 169,800
2015/08/17 1,025 1,047 1,008 1,015 184,200
2015/08/14 1,052 1,072 1,012 1,022 249,600
2015/08/13 1,027 1,052 1,011 1,052 283,000
2015/08/12 1,101 1,146 991 1,037 632,900
2015/08/11 1,107 1,135 1,093 1,122 174,300
2015/08/10 1,075 1,110 1,070 1,098 169,300
2015/08/07 1,064 1,072 1,042 1,067 117,600
2015/08/06 1,057 1,068 1,045 1,063 126,300
2015/08/05 1,030 1,056 1,016 1,045 90,700
2015/08/04 1,048 1,048 1,012 1,016 102,600
2015/08/03 1,054 1,064 1,050 1,054 33,300
2015/07/31 1,059 1,060 1,047 1,054 41,900
2015/07/30 1,046 1,059 1,034 1,055 83,900
2015/07/29 1,027 1,039 1,001 1,028 68,600
2015/07/28 1,015 1,027 1,008 1,022 34,300
2015/07/27 1,031 1,036 1,010 1,017 54,900
2015/07/24 1,038 1,060 1,038 1,051 43,100
2015/07/23 1,034 1,041 1,025 1,041 43,100
2015/07/22 1,052 1,052 1,030 1,032 56,300
2015/07/21 1,068 1,074 1,055 1,060 64,300
2015/07/17 1,061 1,072 1,034 1,044 87,700
2015/07/16 1,035 1,063 1,030 1,052 161,400
2015/07/15 1,002 1,019 998 1,019 67,200
2015/07/14 1,015 1,020 993 999 79,900
2015/07/13 987 1,000 987 994 34,500
2015/07/10 1,007 1,007 969 982 96,300
2015/07/09 962 1,016 927 1,010 205,100
2015/07/08 1,068 1,068 996 997 178,600
2015/07/07 1,009 1,066 1,009 1,057 174,200
2015/07/06 1,002 1,020 995 1,003 116,200
2015/07/03 1,028 1,053 1,024 1,032 158,500
2015/07/02 1,015 1,035 1,004 1,029 201,600
2015/07/01 998 1,012 991 1,008 62,600
2015/06/30 955 995 955 993 121,100
2015/06/29 970 978 960 960 89,700
2015/06/26 989 999 974 987 84,100
2015/06/25 995 1,004 974 986 205,800
2015/06/24 1,010 1,016 1,002 1,004 54,100
2015/06/23 1,012 1,013 996 1,009 100,200
2015/06/22 998 1,021 998 1,011 64,400
2015/06/19 1,010 1,013 991 995 143,300
2015/06/18 1,009 1,024 1,001 1,004 92,800
2015/06/17 1,058 1,058 1,014 1,018 254,600
2015/06/16 1,080 1,084 1,060 1,062 74,800
2015/06/15 1,110 1,117 1,081 1,086 136,300
2015/06/12 1,099 1,126 1,083 1,120 217,800
2015/06/11 1,060 1,097 1,060 1,096 160,500
2015/06/10 1,041 1,058 1,037 1,040 70,300
2015/06/09 1,090 1,093 1,032 1,044 147,000
2015/06/08 1,060 1,089 1,060 1,085 157,600
2015/06/05 1,035 1,064 1,032 1,059 143,100
2015/06/04 1,030 1,044 1,028 1,039 97,300
2015/06/03 1,029 1,030 1,016 1,019 74,900
2015/06/02 1,016 1,029 1,010 1,025 96,600
2015/06/01 1,017 1,020 1,011 1,016 76,500
2015/05/29 1,019 1,024 1,010 1,018 63,100
2015/05/28 1,011 1,028 1,011 1,024 136,300
2015/05/27 1,017 1,019 1,007 1,008 68,700
2015/05/26 1,030 1,038 1,014 1,028 117,300
2015/05/25 1,021 1,034 1,012 1,022 159,600
2015/05/22 990 1,014 988 1,011 201,700
2015/05/21 984 988 971 980 104,800
2015/05/20 1,002 1,007 970 976 202,000
2015/05/19 1,010 1,017 989 999 178,500
2015/05/18 980 1,008 976 1,001 438,000
2015/05/15 931 970 931 952 308,200
2015/05/14 955 964 923 933 164,400
2015/05/13 945 967 945 956 87,900
2015/05/12 943 963 938 954 123,700
2015/05/11 948 955 938 940 75,600
2015/05/08 931 941 926 936 96,600
2015/05/07 940 959 931 934 76,800
2015/05/01 940 949 932 940 99,400
2015/04/30 960 969 948 950 97,100
2015/04/28 967 978 956 959 382,900
2015/04/27 948 977 941 975 181,400
2015/04/24 943 950 936 945 75,900
2015/04/23 945 948 932 943 125,700
2015/04/22 934 965 934 944 187,000
2015/04/21 951 957 924 932 226,500
2015/04/20 954 969 947 962 167,300
2015/04/17 977 980 956 968 201,700
2015/04/16 948 970 940 969 171,400
2015/04/15 967 968 948 958 133,500
2015/04/14 955 968 946 957 228,000
2015/04/13 937 969 935 951 338,900
2015/04/10 921 925 894 918 321,400
2015/04/09 918 922 892 917 396,200
2015/04/08 880 909 878 903 468,000
2015/04/07 840 866 834 863 294,900
2015/04/06 836 838 814 836 190,000
2015/04/03 831 840 809 835 217,400
2015/04/02 821 846 820 833 109,600
2015/04/01 831 832 811 826 113,300
2015/03/31 833 849 830 831 91,900
2015/03/30 836 841 825 829 121,600
2015/03/27 848 851 829 836 123,900
2015/03/26 859 859 843 848 141,600
2015/03/25 863 883 856 860 150,600
2015/03/24 874 880 860 878 107,400
2015/03/23 870 883 868 874 154,100
2015/03/20 844 876 844 868 187,800
2015/03/19 838 851 828 844 149,100
2015/03/18 858 883 842 850 218,000
2015/03/17 861 868 856 862 164,400
2015/03/16 858 864 848 858 143,000
2015/03/13 853 863 845 854 170,500
2015/03/12 858 872 844 852 213,200
2015/03/11 840 880 840 858 256,900
2015/03/10 859 870 836 842 206,000
2015/03/09 834 862 829 851 207,300
2015/03/06 830 842 823 834 158,400
2015/03/05 840 844 830 831 187,000
2015/03/04 867 873 844 847 181,900
2015/03/03 883 889 862 873 135,800
2015/03/02 877 905 877 889 247,000
2015/02/27 860 868 851 866 196,300
2015/02/26 881 890 868 873 146,600
2015/02/25 890 915 878 884 198,300
2015/02/24 885 893 875 883 223,200
2015/02/23 901 917 870 900 405,700
2015/02/20 880 918 863 901 552,900
2015/02/19 818 899 817 880 717,400
2015/02/18 807 840 805 814 331,800
2015/02/17 788 800 781 788 290,000
2015/02/16 851 851 783 787 802,000
2015/02/13 850 894 835 866 444,800
2015/02/12 860 870 839 839 190,200
2015/02/10 863 871 842 857 201,400
2015/02/09 900 904 868 871 213,900
2015/02/06 906 910 897 899 99,000
2015/02/05 919 923 902 902 56,500
2015/02/04 906 926 903 919 75,700
2015/02/03 908 923 897 900 154,100
2015/02/02 930 931 901 908 230,100
2015/01/30 978 983 937 943 174,800
2015/01/29 953 982 945 976 187,500
2015/01/28 948 963 942 956 80,800
2015/01/27 970 986 933 950 175,300
2015/01/26 954 970 954 962 54,200
2015/01/23 950 973 947 970 54,100
2015/01/22 941 955 935 945 54,900
2015/01/21 951 952 930 944 56,700
2015/01/20 949 953 937 951 77,900
2015/01/19 940 945 918 943 105,700
2015/01/16 955 956 906 928 224,000
2015/01/15 973 990 951 982 103,600
2015/01/14 961 972 941 966 87,000
2015/01/13 950 960 930 958 82,100
2015/01/09 980 989 953 960 111,100
2015/01/08 970 993 966 982 80,000
2015/01/07 960 979 957 963 79,800
2015/01/06 962 986 956 965 105,600
2015/01/05 1,000 1,019 972 989 163,400

このページの先頭へ