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 |
---|---|---|---|---|---|
2016/12/30 | 821 | 822 | 803 | 815 | 206,300 |
2016/12/29 | 820 | 826 | 807 | 821 | 210,400 |
2016/12/28 | 825 | 830 | 815 | 828 | 163,300 |
2016/12/27 | 838 | 844 | 834 | 841 | 218,000 |
2016/12/26 | 846 | 853 | 837 | 839 | 256,500 |
2016/12/22 | 855 | 855 | 840 | 847 | 223,900 |
2016/12/21 | 870 | 874 | 853 | 855 | 231,700 |
2016/12/20 | 859 | 881 | 858 | 880 | 141,900 |
2016/12/19 | 875 | 878 | 856 | 860 | 182,400 |
2016/12/16 | 886 | 889 | 869 | 881 | 151,000 |
2016/12/15 | 890 | 890 | 881 | 887 | 112,000 |
2016/12/14 | 886 | 893 | 876 | 880 | 139,600 |
2016/12/13 | 871 | 886 | 870 | 884 | 116,500 |
2016/12/12 | 884 | 888 | 862 | 873 | 244,900 |
2016/12/09 | 867 | 879 | 862 | 878 | 177,600 |
2016/12/08 | 859 | 862 | 846 | 862 | 182,900 |
2016/12/07 | 837 | 863 | 837 | 860 | 195,100 |
2016/12/06 | 845 | 851 | 828 | 837 | 318,200 |
2016/12/05 | 881 | 881 | 840 | 843 | 549,100 |
2016/12/02 | 887 | 887 | 873 | 882 | 232,500 |
2016/12/01 | 906 | 907 | 884 | 888 | 194,100 |
2016/11/30 | 908 | 912 | 892 | 899 | 214,800 |
2016/11/29 | 883 | 908 | 878 | 908 | 141,400 |
2016/11/28 | 884 | 888 | 874 | 888 | 81,800 |
2016/11/25 | 894 | 894 | 874 | 884 | 152,600 |
2016/11/24 | 900 | 900 | 886 | 891 | 111,100 |
2016/11/22 | 898 | 898 | 889 | 895 | 72,900 |
2016/11/21 | 896 | 897 | 889 | 894 | 63,600 |
2016/11/18 | 884 | 889 | 878 | 885 | 119,600 |
2016/11/17 | 885 | 891 | 872 | 884 | 156,900 |
2016/11/16 | 900 | 905 | 881 | 886 | 221,000 |
2016/11/15 | 950 | 956 | 883 | 890 | 301,300 |
2016/11/14 | 932 | 987 | 932 | 949 | 201,500 |
2016/11/11 | 939 | 948 | 920 | 927 | 67,800 |
2016/11/10 | 909 | 938 | 909 | 933 | 166,000 |
2016/11/09 | 945 | 945 | 865 | 879 | 156,300 |
2016/11/08 | 938 | 950 | 931 | 932 | 99,800 |
2016/11/07 | 917 | 932 | 912 | 932 | 114,000 |
2016/11/04 | 910 | 910 | 884 | 901 | 100,900 |
2016/11/02 | 897 | 919 | 892 | 918 | 157,000 |
2016/11/01 | 923 | 923 | 897 | 906 | 93,600 |
2016/10/31 | 920 | 937 | 919 | 931 | 118,400 |
2016/10/28 | 934 | 934 | 910 | 920 | 93,700 |
2016/10/27 | 909 | 933 | 905 | 929 | 113,600 |
2016/10/26 | 914 | 921 | 898 | 906 | 92,800 |
2016/10/25 | 911 | 923 | 911 | 919 | 91,500 |
2016/10/24 | 905 | 917 | 901 | 913 | 50,000 |
2016/10/21 | 925 | 925 | 896 | 899 | 145,900 |
2016/10/20 | 921 | 934 | 918 | 924 | 91,400 |
2016/10/19 | 898 | 924 | 896 | 924 | 169,200 |
2016/10/18 | 919 | 919 | 892 | 898 | 134,700 |
2016/10/17 | 919 | 924 | 911 | 923 | 102,900 |
2016/10/14 | 894 | 918 | 891 | 909 | 128,300 |
2016/10/13 | 879 | 896 | 877 | 892 | 148,400 |
2016/10/12 | 892 | 892 | 871 | 873 | 101,400 |
2016/10/11 | 906 | 920 | 896 | 900 | 93,700 |
2016/10/07 | 935 | 935 | 907 | 911 | 62,600 |
2016/10/06 | 924 | 939 | 913 | 934 | 116,400 |
2016/10/05 | 920 | 932 | 910 | 915 | 97,800 |
2016/10/04 | 914 | 916 | 901 | 916 | 90,700 |
2016/10/03 | 897 | 925 | 897 | 912 | 97,800 |
2016/09/30 | 901 | 910 | 894 | 899 | 136,700 |
2016/09/29 | 922 | 925 | 909 | 918 | 112,400 |
2016/09/28 | 923 | 929 | 908 | 922 | 108,200 |
2016/09/27 | 920 | 934 | 897 | 934 | 174,600 |
2016/09/26 | 940 | 940 | 926 | 930 | 85,100 |
2016/09/23 | 961 | 961 | 932 | 943 | 138,800 |
2016/09/21 | 918 | 949 | 908 | 947 | 127,500 |
2016/09/20 | 930 | 931 | 910 | 922 | 177,300 |
2016/09/16 | 925 | 944 | 915 | 937 | 162,300 |
2016/09/15 | 917 | 925 | 901 | 923 | 197,300 |
2016/09/14 | 954 | 957 | 909 | 917 | 383,300 |
2016/09/13 | 990 | 990 | 966 | 980 | 115,000 |
2016/09/12 | 977 | 993 | 974 | 987 | 91,500 |
2016/09/09 | 992 | 1,000 | 979 | 996 | 131,900 |
2016/09/08 | 989 | 990 | 974 | 987 | 78,700 |
2016/09/07 | 949 | 993 | 945 | 987 | 155,800 |
2016/09/06 | 969 | 974 | 956 | 963 | 156,800 |
2016/09/05 | 972 | 992 | 955 | 978 | 183,400 |
2016/09/02 | 977 | 982 | 951 | 962 | 249,400 |
2016/09/01 | 999 | 1,005 | 976 | 986 | 347,600 |
2016/08/31 | 988 | 1,000 | 984 | 999 | 334,600 |
2016/08/30 | 959 | 977 | 953 | 973 | 221,900 |
2016/08/29 | 954 | 972 | 942 | 970 | 373,700 |
2016/08/26 | 924 | 954 | 914 | 924 | 304,900 |
2016/08/25 | 895 | 927 | 895 | 924 | 370,200 |
2016/08/24 | 851 | 885 | 851 | 882 | 323,400 |
2016/08/23 | 855 | 859 | 835 | 847 | 250,100 |
2016/08/22 | 840 | 853 | 825 | 851 | 228,500 |
2016/08/19 | 793 | 824 | 793 | 824 | 257,500 |
2016/08/18 | 792 | 807 | 780 | 785 | 188,100 |
2016/08/17 | 769 | 800 | 769 | 799 | 227,100 |
2016/08/16 | 800 | 813 | 775 | 783 | 265,600 |
2016/08/15 | 760 | 811 | 755 | 798 | 512,000 |
2016/08/12 | 687 | 754 | 678 | 737 | 518,600 |
2016/08/10 | 698 | 698 | 672 | 677 | 192,900 |
2016/08/09 | 682 | 695 | 682 | 693 | 129,200 |
2016/08/08 | 675 | 684 | 674 | 678 | 116,200 |
2016/08/05 | 678 | 680 | 668 | 670 | 138,800 |
2016/08/04 | 675 | 689 | 667 | 678 | 123,100 |
2016/08/03 | 680 | 690 | 673 | 676 | 172,000 |
2016/08/02 | 695 | 706 | 688 | 694 | 131,700 |
2016/08/01 | 714 | 716 | 696 | 702 | 95,000 |
2016/07/29 | 688 | 716 | 688 | 713 | 104,400 |
2016/07/28 | 705 | 709 | 685 | 688 | 120,500 |
2016/07/27 | 699 | 710 | 694 | 699 | 94,900 |
2016/07/26 | 706 | 708 | 683 | 689 | 192,900 |
2016/07/25 | 731 | 740 | 712 | 717 | 105,500 |
2016/07/22 | 735 | 743 | 722 | 731 | 51,700 |
2016/07/21 | 755 | 755 | 743 | 747 | 42,400 |
2016/07/20 | 750 | 760 | 740 | 745 | 68,300 |
2016/07/19 | 751 | 753 | 731 | 745 | 92,200 |
2016/07/15 | 761 | 761 | 738 | 750 | 109,200 |
2016/07/14 | 737 | 750 | 730 | 746 | 99,500 |
2016/07/13 | 749 | 753 | 723 | 731 | 101,300 |
2016/07/12 | 744 | 749 | 734 | 736 | 89,400 |
2016/07/11 | 718 | 737 | 712 | 729 | 83,100 |
2016/07/08 | 732 | 732 | 691 | 693 | 87,000 |
2016/07/07 | 726 | 742 | 722 | 725 | 107,200 |
2016/07/06 | 745 | 745 | 711 | 733 | 89,800 |
2016/07/05 | 753 | 753 | 736 | 744 | 57,000 |
2016/07/04 | 729 | 750 | 727 | 744 | 42,700 |
2016/07/01 | 734 | 744 | 723 | 726 | 57,000 |
2016/06/30 | 762 | 762 | 730 | 731 | 49,900 |
2016/06/29 | 744 | 744 | 725 | 736 | 57,600 |
2016/06/28 | 695 | 733 | 685 | 722 | 139,100 |
2016/06/27 | 707 | 720 | 691 | 707 | 77,600 |
2016/06/24 | 770 | 775 | 670 | 688 | 179,200 |
2016/06/23 | 742 | 764 | 742 | 757 | 42,800 |
2016/06/22 | 749 | 761 | 735 | 742 | 66,500 |
2016/06/21 | 753 | 768 | 744 | 763 | 45,200 |
2016/06/20 | 734 | 765 | 734 | 756 | 64,900 |
2016/06/17 | 733 | 743 | 707 | 719 | 136,100 |
2016/06/16 | 771 | 773 | 713 | 725 | 84,000 |
2016/06/15 | 752 | 775 | 749 | 763 | 141,500 |
2016/06/14 | 759 | 773 | 729 | 735 | 131,400 |
2016/06/13 | 794 | 799 | 767 | 769 | 130,100 |
2016/06/10 | 821 | 826 | 809 | 815 | 95,000 |
2016/06/09 | 835 | 838 | 818 | 821 | 73,200 |
2016/06/08 | 819 | 826 | 811 | 825 | 80,500 |
2016/06/07 | 802 | 824 | 802 | 818 | 129,800 |
2016/06/06 | 814 | 814 | 792 | 806 | 97,100 |
2016/06/03 | 818 | 834 | 812 | 818 | 102,100 |
2016/06/02 | 830 | 834 | 813 | 818 | 101,600 |
2016/06/01 | 841 | 856 | 835 | 843 | 84,400 |
2016/05/31 | 841 | 851 | 841 | 845 | 55,800 |
2016/05/30 | 848 | 854 | 840 | 847 | 53,100 |
2016/05/27 | 848 | 855 | 837 | 844 | 91,300 |
2016/05/26 | 868 | 868 | 836 | 840 | 110,400 |
2016/05/25 | 868 | 878 | 856 | 862 | 109,100 |
2016/05/24 | 851 | 873 | 851 | 864 | 196,000 |
2016/05/23 | 850 | 855 | 832 | 847 | 107,600 |
2016/05/20 | 827 | 858 | 822 | 850 | 216,400 |
2016/05/19 | 831 | 837 | 806 | 823 | 206,800 |
2016/05/18 | 817 | 845 | 801 | 833 | 416,300 |
2016/05/17 | 740 | 832 | 740 | 818 | 560,300 |
2016/05/16 | 786 | 789 | 730 | 740 | 537,100 |
2016/05/13 | 704 | 797 | 690 | 796 | 830,600 |
2016/05/12 | 679 | 699 | 677 | 697 | 121,200 |
2016/05/11 | 700 | 700 | 687 | 690 | 74,300 |
2016/05/10 | 669 | 697 | 667 | 695 | 149,900 |
2016/05/09 | 669 | 676 | 667 | 669 | 109,000 |
2016/05/06 | 671 | 679 | 653 | 659 | 109,800 |
2016/05/02 | 665 | 670 | 652 | 665 | 198,100 |
2016/04/28 | 705 | 724 | 680 | 684 | 189,300 |
2016/04/27 | 707 | 711 | 697 | 704 | 120,400 |
2016/04/26 | 715 | 719 | 695 | 707 | 154,800 |
2016/04/25 | 742 | 742 | 716 | 723 | 147,200 |
2016/04/22 | 715 | 734 | 709 | 734 | 217,300 |
2016/04/21 | 727 | 727 | 713 | 721 | 146,100 |
2016/04/20 | 700 | 732 | 699 | 714 | 238,300 |
2016/04/19 | 676 | 699 | 675 | 693 | 192,300 |
2016/04/18 | 672 | 672 | 652 | 658 | 155,000 |
2016/04/15 | 687 | 696 | 680 | 691 | 247,800 |
2016/04/14 | 695 | 698 | 678 | 695 | 346,200 |
2016/04/13 | 688 | 693 | 679 | 687 | 184,200 |
2016/04/12 | 678 | 692 | 672 | 683 | 141,300 |
2016/04/11 | 662 | 672 | 646 | 671 | 153,100 |
2016/04/08 | 629 | 673 | 623 | 662 | 267,600 |
2016/04/07 | 637 | 654 | 628 | 639 | 185,700 |
2016/04/06 | 651 | 657 | 627 | 639 | 363,100 |
2016/04/05 | 686 | 686 | 650 | 652 | 299,400 |
2016/04/04 | 704 | 708 | 679 | 685 | 441,400 |
2016/04/01 | 772 | 772 | 716 | 722 | 417,500 |
2016/03/31 | 740 | 767 | 740 | 760 | 340,800 |
2016/03/30 | 733 | 743 | 723 | 736 | 236,500 |
2016/03/29 | 727 | 740 | 719 | 738 | 172,800 |
2016/03/28 | 732 | 744 | 721 | 735 | 189,100 |
2016/03/25 | 709 | 734 | 703 | 732 | 278,500 |
2016/03/24 | 725 | 729 | 709 | 712 | 255,000 |
2016/03/23 | 745 | 745 | 724 | 728 | 196,900 |
2016/03/22 | 729 | 739 | 723 | 738 | 331,200 |
2016/03/18 | 709 | 722 | 707 | 716 | 177,300 |
2016/03/17 | 709 | 725 | 704 | 712 | 239,800 |
2016/03/16 | 715 | 718 | 704 | 708 | 135,300 |
2016/03/15 | 729 | 735 | 707 | 715 | 296,600 |
2016/03/14 | 717 | 727 | 710 | 717 | 217,400 |
2016/03/11 | 685 | 705 | 671 | 703 | 446,000 |
2016/03/10 | 690 | 708 | 686 | 688 | 380,800 |
2016/03/09 | 701 | 703 | 676 | 682 | 455,400 |
2016/03/08 | 727 | 728 | 700 | 710 | 434,000 |
2016/03/07 | 745 | 750 | 724 | 728 | 587,100 |
2016/03/04 | 686 | 717 | 679 | 711 | 539,700 |
2016/03/03 | 690 | 725 | 655 | 677 | 938,500 |
2016/03/02 | 654 | 680 | 638 | 680 | 902,000 |
2016/03/01 | 678 | 680 | 592 | 634 | 1,944,200 |
2016/02/29 | 700 | 738 | 692 | 733 | 434,000 |
2016/02/26 | 700 | 712 | 677 | 689 | 213,500 |
2016/02/25 | 652 | 691 | 652 | 689 | 220,600 |
2016/02/24 | 653 | 668 | 636 | 648 | 171,300 |
2016/02/23 | 654 | 664 | 643 | 648 | 221,900 |
2016/02/22 | 666 | 670 | 636 | 646 | 325,900 |
2016/02/19 | 697 | 697 | 671 | 680 | 142,200 |
2016/02/18 | 705 | 714 | 693 | 708 | 151,800 |
2016/02/17 | 665 | 706 | 655 | 674 | 213,100 |
2016/02/16 | 655 | 707 | 652 | 674 | 505,000 |
2016/02/15 | 651 | 682 | 634 | 675 | 511,800 |
2016/02/12 | 619 | 669 | 616 | 638 | 513,400 |
2016/02/10 | 767 | 772 | 687 | 714 | 289,500 |
2016/02/09 | 785 | 795 | 750 | 764 | 162,100 |
2016/02/08 | 787 | 831 | 786 | 821 | 136,500 |
2016/02/05 | 815 | 827 | 796 | 811 | 91,300 |
2016/02/04 | 844 | 850 | 824 | 827 | 110,500 |
2016/02/03 | 877 | 877 | 841 | 844 | 167,500 |
2016/02/02 | 890 | 924 | 888 | 903 | 432,300 |
2016/02/01 | 852 | 885 | 851 | 876 | 251,300 |
2016/01/29 | 823 | 840 | 785 | 830 | 296,600 |
2016/01/28 | 799 | 818 | 784 | 815 | 199,100 |
2016/01/27 | 780 | 807 | 780 | 796 | 117,300 |
2016/01/26 | 800 | 808 | 766 | 769 | 210,400 |
2016/01/25 | 811 | 815 | 786 | 811 | 295,800 |
2016/01/22 | 740 | 783 | 728 | 781 | 375,900 |
2016/01/21 | 750 | 774 | 715 | 719 | 507,800 |
2016/01/20 | 829 | 833 | 752 | 758 | 357,100 |
2016/01/19 | 801 | 834 | 799 | 827 | 187,300 |
2016/01/18 | 812 | 820 | 791 | 798 | 330,000 |
2016/01/15 | 873 | 880 | 838 | 842 | 144,400 |
2016/01/14 | 830 | 854 | 823 | 848 | 223,900 |
2016/01/13 | 840 | 874 | 840 | 859 | 252,500 |
2016/01/12 | 886 | 886 | 828 | 830 | 302,000 |
2016/01/08 | 872 | 927 | 871 | 906 | 203,500 |
2016/01/07 | 893 | 917 | 877 | 884 | 181,000 |
2016/01/06 | 910 | 929 | 892 | 905 | 139,700 |
2016/01/05 | 902 | 931 | 902 | 924 | 201,100 |
2016/01/04 | 952 | 952 | 913 | 917 | 141,600 |