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 |
---|---|---|---|---|---|
2017/12/29 | 1,139 | 1,154 | 1,118 | 1,130 | 99,000 |
2017/12/28 | 1,129 | 1,164 | 1,121 | 1,131 | 199,900 |
2017/12/27 | 1,114 | 1,147 | 1,105 | 1,139 | 181,300 |
2017/12/26 | 1,136 | 1,142 | 1,129 | 1,139 | 134,600 |
2017/12/25 | 1,130 | 1,144 | 1,120 | 1,125 | 181,100 |
2017/12/22 | 1,121 | 1,129 | 1,084 | 1,121 | 642,800 |
2017/12/21 | 1,114 | 1,124 | 1,101 | 1,121 | 140,500 |
2017/12/20 | 1,100 | 1,116 | 1,080 | 1,111 | 139,700 |
2017/12/19 | 1,067 | 1,093 | 1,061 | 1,089 | 205,900 |
2017/12/18 | 1,058 | 1,080 | 1,047 | 1,074 | 247,000 |
2017/12/15 | 1,017 | 1,042 | 1,013 | 1,038 | 236,600 |
2017/12/14 | 1,030 | 1,040 | 1,021 | 1,026 | 157,500 |
2017/12/13 | 1,022 | 1,033 | 1,019 | 1,023 | 105,400 |
2017/12/12 | 1,016 | 1,030 | 1,011 | 1,013 | 113,900 |
2017/12/11 | 990 | 1,025 | 990 | 1,016 | 237,300 |
2017/12/08 | 958 | 995 | 958 | 995 | 138,500 |
2017/12/07 | 985 | 994 | 978 | 985 | 116,000 |
2017/12/06 | 984 | 998 | 971 | 984 | 159,600 |
2017/12/05 | 992 | 1,010 | 990 | 999 | 177,400 |
2017/12/04 | 1,000 | 1,018 | 988 | 1,004 | 163,400 |
2017/12/01 | 981 | 1,008 | 981 | 997 | 193,000 |
2017/11/30 | 992 | 1,005 | 984 | 994 | 229,800 |
2017/11/29 | 961 | 986 | 960 | 984 | 301,800 |
2017/11/28 | 910 | 961 | 910 | 951 | 446,300 |
2017/11/27 | 891 | 910 | 886 | 901 | 270,400 |
2017/11/24 | 857 | 889 | 856 | 887 | 122,900 |
2017/11/22 | 874 | 874 | 859 | 868 | 81,400 |
2017/11/21 | 860 | 873 | 849 | 868 | 103,600 |
2017/11/20 | 846 | 860 | 836 | 858 | 100,400 |
2017/11/17 | 850 | 859 | 834 | 846 | 84,800 |
2017/11/16 | 843 | 849 | 834 | 838 | 87,100 |
2017/11/15 | 868 | 873 | 830 | 836 | 210,100 |
2017/11/14 | 864 | 874 | 841 | 872 | 146,500 |
2017/11/13 | 819 | 865 | 800 | 860 | 418,600 |
2017/11/10 | 883 | 917 | 811 | 824 | 551,300 |
2017/11/09 | 900 | 904 | 886 | 900 | 156,300 |
2017/11/08 | 887 | 893 | 881 | 892 | 60,600 |
2017/11/07 | 885 | 892 | 880 | 892 | 103,900 |
2017/11/06 | 886 | 892 | 883 | 890 | 73,400 |
2017/11/02 | 893 | 894 | 885 | 890 | 72,400 |
2017/11/01 | 890 | 895 | 885 | 885 | 81,900 |
2017/10/31 | 880 | 895 | 877 | 894 | 92,600 |
2017/10/30 | 885 | 887 | 877 | 883 | 90,300 |
2017/10/27 | 880 | 887 | 877 | 884 | 81,500 |
2017/10/26 | 868 | 877 | 865 | 873 | 59,000 |
2017/10/25 | 887 | 888 | 864 | 866 | 97,500 |
2017/10/24 | 907 | 907 | 870 | 887 | 408,000 |
2017/10/23 | 864 | 879 | 863 | 877 | 100,200 |
2017/10/20 | 878 | 878 | 863 | 863 | 71,300 |
2017/10/19 | 867 | 876 | 866 | 874 | 107,600 |
2017/10/18 | 872 | 884 | 860 | 865 | 148,200 |
2017/10/17 | 880 | 886 | 872 | 879 | 139,200 |
2017/10/16 | 900 | 900 | 885 | 888 | 103,900 |
2017/10/13 | 900 | 911 | 899 | 903 | 101,900 |
2017/10/12 | 911 | 922 | 910 | 910 | 72,200 |
2017/10/11 | 905 | 915 | 901 | 909 | 92,700 |
2017/10/10 | 915 | 926 | 902 | 905 | 255,600 |
2017/10/06 | 903 | 914 | 898 | 911 | 139,700 |
2017/10/05 | 900 | 903 | 889 | 891 | 80,200 |
2017/10/04 | 910 | 926 | 903 | 903 | 201,300 |
2017/10/03 | 874 | 910 | 874 | 909 | 272,600 |
2017/10/02 | 874 | 875 | 863 | 869 | 118,000 |
2017/09/29 | 861 | 874 | 855 | 872 | 155,200 |
2017/09/28 | 837 | 872 | 836 | 863 | 272,500 |
2017/09/27 | 822 | 829 | 821 | 828 | 99,000 |
2017/09/26 | 807 | 819 | 807 | 819 | 133,000 |
2017/09/25 | 801 | 819 | 801 | 806 | 135,500 |
2017/09/22 | 796 | 805 | 790 | 793 | 145,600 |
2017/09/21 | 788 | 797 | 785 | 795 | 119,700 |
2017/09/20 | 786 | 789 | 780 | 784 | 95,200 |
2017/09/19 | 785 | 792 | 782 | 786 | 130,400 |
2017/09/15 | 778 | 784 | 775 | 779 | 68,600 |
2017/09/14 | 784 | 788 | 779 | 782 | 63,900 |
2017/09/13 | 785 | 790 | 784 | 787 | 54,600 |
2017/09/12 | 784 | 788 | 779 | 785 | 71,600 |
2017/09/11 | 777 | 787 | 774 | 777 | 101,400 |
2017/09/08 | 765 | 768 | 761 | 765 | 106,300 |
2017/09/07 | 782 | 782 | 763 | 769 | 141,300 |
2017/09/06 | 766 | 771 | 761 | 767 | 111,200 |
2017/09/05 | 786 | 788 | 770 | 772 | 122,900 |
2017/09/04 | 803 | 808 | 785 | 786 | 100,100 |
2017/09/01 | 809 | 809 | 794 | 806 | 137,700 |
2017/08/31 | 792 | 810 | 789 | 805 | 156,200 |
2017/08/30 | 790 | 796 | 785 | 791 | 120,900 |
2017/08/29 | 786 | 790 | 781 | 789 | 101,300 |
2017/08/28 | 792 | 800 | 782 | 792 | 222,000 |
2017/08/25 | 778 | 786 | 774 | 782 | 98,500 |
2017/08/24 | 771 | 779 | 766 | 778 | 107,900 |
2017/08/23 | 784 | 784 | 770 | 771 | 100,800 |
2017/08/22 | 779 | 779 | 772 | 778 | 98,100 |
2017/08/21 | 784 | 784 | 777 | 780 | 79,800 |
2017/08/18 | 779 | 779 | 771 | 774 | 176,200 |
2017/08/17 | 787 | 788 | 769 | 786 | 199,800 |
2017/08/16 | 783 | 795 | 782 | 790 | 144,400 |
2017/08/15 | 790 | 792 | 777 | 781 | 306,300 |
2017/08/14 | 838 | 841 | 776 | 791 | 407,600 |
2017/08/10 | 872 | 893 | 853 | 864 | 182,600 |
2017/08/09 | 894 | 894 | 877 | 885 | 109,100 |
2017/08/08 | 890 | 897 | 887 | 896 | 119,400 |
2017/08/07 | 892 | 900 | 884 | 890 | 187,200 |
2017/08/04 | 879 | 887 | 865 | 882 | 149,700 |
2017/08/03 | 867 | 885 | 862 | 873 | 136,100 |
2017/08/02 | 842 | 868 | 841 | 867 | 167,400 |
2017/08/01 | 843 | 846 | 832 | 842 | 110,600 |
2017/07/31 | 843 | 847 | 837 | 842 | 86,900 |
2017/07/28 | 848 | 850 | 834 | 841 | 62,500 |
2017/07/27 | 857 | 862 | 850 | 851 | 73,400 |
2017/07/26 | 846 | 860 | 845 | 848 | 63,100 |
2017/07/25 | 859 | 860 | 847 | 848 | 85,200 |
2017/07/24 | 853 | 856 | 846 | 855 | 83,300 |
2017/07/21 | 845 | 854 | 842 | 852 | 81,000 |
2017/07/20 | 839 | 852 | 839 | 846 | 56,300 |
2017/07/19 | 852 | 854 | 837 | 839 | 173,600 |
2017/07/18 | 860 | 864 | 849 | 857 | 130,800 |
2017/07/14 | 844 | 852 | 839 | 847 | 105,100 |
2017/07/13 | 860 | 860 | 844 | 846 | 127,100 |
2017/07/12 | 876 | 876 | 861 | 861 | 56,600 |
2017/07/11 | 873 | 879 | 871 | 876 | 51,300 |
2017/07/10 | 867 | 873 | 863 | 869 | 64,000 |
2017/07/07 | 882 | 887 | 868 | 870 | 164,700 |
2017/07/06 | 890 | 903 | 890 | 892 | 88,000 |
2017/07/05 | 893 | 902 | 884 | 898 | 109,100 |
2017/07/04 | 898 | 908 | 890 | 893 | 169,600 |
2017/07/03 | 885 | 902 | 883 | 898 | 147,600 |
2017/06/30 | 890 | 898 | 886 | 891 | 138,000 |
2017/06/29 | 890 | 904 | 885 | 897 | 309,100 |
2017/06/28 | 885 | 893 | 877 | 880 | 142,900 |
2017/06/27 | 883 | 890 | 881 | 884 | 141,800 |
2017/06/26 | 870 | 887 | 867 | 878 | 164,800 |
2017/06/23 | 870 | 894 | 859 | 866 | 331,100 |
2017/06/22 | 862 | 896 | 861 | 875 | 560,500 |
2017/06/21 | 853 | 861 | 845 | 845 | 208,400 |
2017/06/20 | 840 | 857 | 837 | 853 | 272,900 |
2017/06/19 | 825 | 843 | 824 | 839 | 281,400 |
2017/06/16 | 817 | 826 | 813 | 824 | 310,900 |
2017/06/15 | 811 | 825 | 807 | 816 | 210,800 |
2017/06/14 | 806 | 815 | 805 | 807 | 155,400 |
2017/06/13 | 787 | 794 | 787 | 794 | 77,400 |
2017/06/12 | 787 | 794 | 786 | 789 | 96,900 |
2017/06/09 | 789 | 796 | 786 | 788 | 131,400 |
2017/06/08 | 793 | 797 | 785 | 787 | 153,500 |
2017/06/07 | 797 | 798 | 789 | 793 | 172,500 |
2017/06/06 | 812 | 820 | 796 | 797 | 120,800 |
2017/06/05 | 817 | 826 | 812 | 815 | 90,500 |
2017/06/02 | 806 | 819 | 804 | 817 | 191,500 |
2017/06/01 | 799 | 806 | 798 | 805 | 95,400 |
2017/05/31 | 799 | 805 | 798 | 802 | 105,400 |
2017/05/30 | 801 | 806 | 797 | 804 | 117,000 |
2017/05/29 | 813 | 813 | 801 | 803 | 101,200 |
2017/05/26 | 818 | 818 | 806 | 807 | 116,300 |
2017/05/25 | 800 | 827 | 800 | 817 | 304,200 |
2017/05/24 | 811 | 811 | 798 | 801 | 258,800 |
2017/05/23 | 809 | 813 | 798 | 803 | 258,200 |
2017/05/22 | 805 | 817 | 802 | 806 | 209,700 |
2017/05/19 | 804 | 808 | 792 | 804 | 189,900 |
2017/05/18 | 805 | 810 | 797 | 805 | 168,600 |
2017/05/17 | 823 | 827 | 817 | 820 | 106,800 |
2017/05/16 | 824 | 832 | 820 | 827 | 202,300 |
2017/05/15 | 818 | 821 | 813 | 814 | 99,900 |
2017/05/12 | 831 | 831 | 809 | 824 | 194,000 |
2017/05/11 | 842 | 862 | 821 | 829 | 421,000 |
2017/05/10 | 836 | 851 | 834 | 843 | 159,500 |
2017/05/09 | 840 | 849 | 834 | 836 | 198,100 |
2017/05/08 | 839 | 847 | 832 | 840 | 165,300 |
2017/05/02 | 833 | 837 | 826 | 831 | 158,900 |
2017/05/01 | 802 | 836 | 802 | 833 | 278,300 |
2017/04/28 | 819 | 819 | 803 | 804 | 144,700 |
2017/04/27 | 810 | 816 | 805 | 816 | 181,500 |
2017/04/26 | 805 | 812 | 799 | 805 | 212,800 |
2017/04/25 | 786 | 798 | 781 | 795 | 218,600 |
2017/04/24 | 787 | 788 | 775 | 781 | 122,800 |
2017/04/21 | 787 | 788 | 778 | 781 | 94,000 |
2017/04/20 | 782 | 789 | 774 | 783 | 128,300 |
2017/04/19 | 776 | 778 | 769 | 776 | 156,800 |
2017/04/18 | 785 | 793 | 772 | 777 | 209,100 |
2017/04/17 | 777 | 785 | 775 | 785 | 82,200 |
2017/04/14 | 782 | 788 | 773 | 775 | 157,800 |
2017/04/13 | 795 | 798 | 783 | 789 | 213,700 |
2017/04/12 | 800 | 821 | 796 | 801 | 248,000 |
2017/04/11 | 806 | 817 | 800 | 809 | 170,700 |
2017/04/10 | 811 | 819 | 803 | 804 | 143,900 |
2017/04/07 | 788 | 815 | 787 | 803 | 392,500 |
2017/04/06 | 784 | 786 | 769 | 778 | 211,600 |
2017/04/05 | 796 | 801 | 780 | 784 | 239,100 |
2017/04/04 | 812 | 823 | 783 | 789 | 299,900 |
2017/04/03 | 809 | 814 | 792 | 806 | 347,400 |
2017/03/31 | 826 | 833 | 804 | 804 | 223,500 |
2017/03/30 | 837 | 841 | 817 | 818 | 219,500 |
2017/03/29 | 839 | 839 | 823 | 837 | 184,300 |
2017/03/28 | 824 | 828 | 819 | 828 | 150,500 |
2017/03/27 | 806 | 821 | 805 | 816 | 293,500 |
2017/03/24 | 805 | 811 | 802 | 806 | 258,200 |
2017/03/23 | 820 | 826 | 806 | 808 | 184,200 |
2017/03/22 | 835 | 841 | 818 | 819 | 219,400 |
2017/03/21 | 840 | 860 | 834 | 854 | 205,000 |
2017/03/17 | 852 | 852 | 836 | 843 | 336,300 |
2017/03/16 | 850 | 866 | 845 | 855 | 391,000 |
2017/03/15 | 895 | 895 | 859 | 860 | 276,700 |
2017/03/14 | 891 | 903 | 885 | 889 | 218,900 |
2017/03/13 | 866 | 898 | 864 | 888 | 208,200 |
2017/03/10 | 899 | 900 | 864 | 866 | 229,100 |
2017/03/09 | 883 | 903 | 879 | 893 | 468,800 |
2017/03/08 | 845 | 883 | 845 | 877 | 459,500 |
2017/03/07 | 822 | 860 | 822 | 845 | 392,300 |
2017/03/06 | 840 | 840 | 820 | 821 | 152,300 |
2017/03/03 | 859 | 863 | 842 | 843 | 186,100 |
2017/03/02 | 828 | 858 | 828 | 856 | 375,200 |
2017/03/01 | 818 | 819 | 801 | 813 | 157,900 |
2017/02/28 | 825 | 834 | 812 | 816 | 227,500 |
2017/02/27 | 834 | 839 | 816 | 817 | 214,800 |
2017/02/24 | 845 | 859 | 837 | 847 | 143,400 |
2017/02/23 | 845 | 868 | 842 | 847 | 243,700 |
2017/02/22 | 823 | 840 | 823 | 840 | 186,700 |
2017/02/21 | 831 | 833 | 825 | 829 | 95,600 |
2017/02/20 | 812 | 834 | 812 | 833 | 232,400 |
2017/02/17 | 808 | 822 | 801 | 814 | 344,900 |
2017/02/16 | 856 | 856 | 807 | 810 | 412,800 |
2017/02/15 | 842 | 877 | 839 | 866 | 761,600 |
2017/02/14 | 805 | 835 | 781 | 835 | 463,400 |
2017/02/13 | 800 | 805 | 791 | 802 | 139,200 |
2017/02/10 | 795 | 799 | 790 | 798 | 95,100 |
2017/02/09 | 785 | 798 | 784 | 787 | 102,600 |
2017/02/08 | 775 | 797 | 775 | 786 | 95,400 |
2017/02/07 | 775 | 778 | 769 | 776 | 89,200 |
2017/02/06 | 784 | 786 | 770 | 775 | 212,200 |
2017/02/03 | 793 | 797 | 775 | 778 | 254,600 |
2017/02/02 | 808 | 820 | 793 | 793 | 122,900 |
2017/02/01 | 800 | 810 | 797 | 805 | 144,200 |
2017/01/31 | 807 | 815 | 800 | 807 | 148,900 |
2017/01/30 | 806 | 824 | 794 | 818 | 180,200 |
2017/01/27 | 810 | 813 | 797 | 811 | 161,900 |
2017/01/26 | 820 | 820 | 804 | 809 | 139,500 |
2017/01/25 | 828 | 834 | 811 | 815 | 170,100 |
2017/01/24 | 806 | 838 | 806 | 826 | 268,200 |
2017/01/23 | 795 | 805 | 790 | 801 | 106,400 |
2017/01/20 | 806 | 806 | 793 | 799 | 119,100 |
2017/01/19 | 806 | 813 | 797 | 808 | 124,100 |
2017/01/18 | 791 | 796 | 777 | 794 | 166,700 |
2017/01/17 | 805 | 807 | 792 | 796 | 246,800 |
2017/01/16 | 828 | 828 | 807 | 812 | 126,200 |
2017/01/13 | 819 | 829 | 816 | 823 | 71,700 |
2017/01/12 | 822 | 830 | 809 | 824 | 183,400 |
2017/01/11 | 838 | 838 | 821 | 821 | 129,700 |
2017/01/10 | 846 | 846 | 829 | 834 | 173,300 |
2017/01/06 | 838 | 851 | 836 | 846 | 108,400 |
2017/01/05 | 866 | 866 | 845 | 852 | 163,800 |
2017/01/04 | 825 | 869 | 825 | 869 | 361,800 |