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
2019/12/30 1,935 1,935 1,898 1,898 60,600
2019/12/27 1,924 1,957 1,915 1,937 51,200
2019/12/26 1,950 1,950 1,922 1,940 44,700
2019/12/25 1,952 1,952 1,918 1,927 33,300
2019/12/24 1,925 1,950 1,925 1,942 53,500
2019/12/23 1,932 1,948 1,925 1,925 48,900
2019/12/20 1,951 1,951 1,913 1,946 84,000
2019/12/19 1,944 1,964 1,924 1,937 50,800
2019/12/18 1,981 1,981 1,945 1,961 88,900
2019/12/17 1,994 1,994 1,958 1,985 63,000
2019/12/16 1,998 1,998 1,962 1,984 56,600
2019/12/13 2,000 2,005 1,958 1,975 79,600
2019/12/12 1,990 1,993 1,962 1,967 118,700
2019/12/11 2,030 2,039 1,995 1,997 92,700
2019/12/10 1,973 2,025 1,969 2,018 158,000
2019/12/09 1,964 1,974 1,958 1,968 45,100
2019/12/06 1,943 1,967 1,943 1,960 35,900
2019/12/05 1,972 1,972 1,945 1,960 37,300
2019/12/04 1,934 1,959 1,921 1,959 57,700
2019/12/03 1,933 1,962 1,928 1,941 61,000
2019/12/02 1,978 1,982 1,956 1,967 62,400
2019/11/29 1,985 1,989 1,962 1,986 53,000
2019/11/28 1,994 1,994 1,967 1,978 72,600
2019/11/27 1,973 1,982 1,958 1,974 69,500
2019/11/26 1,970 1,977 1,942 1,975 121,900
2019/11/25 1,992 1,992 1,938 1,969 74,200
2019/11/22 1,950 1,980 1,942 1,945 58,700
2019/11/21 1,936 1,941 1,904 1,937 69,200
2019/11/20 1,962 1,962 1,921 1,946 103,800
2019/11/19 1,960 1,994 1,949 1,963 147,600
2019/11/18 1,999 2,008 1,967 1,969 197,700
2019/11/15 1,973 2,000 1,966 1,999 125,200
2019/11/14 1,981 2,009 1,960 1,973 143,300
2019/11/13 1,908 1,997 1,880 1,997 231,900
2019/11/12 1,860 1,955 1,860 1,920 307,100
2019/11/11 1,855 1,879 1,845 1,850 109,000
2019/11/08 1,850 1,853 1,821 1,849 78,700
2019/11/07 1,834 1,836 1,808 1,827 99,500
2019/11/06 1,841 1,857 1,810 1,855 64,100
2019/11/05 1,800 1,842 1,793 1,821 87,200
2019/11/01 1,767 1,789 1,751 1,784 68,800
2019/10/31 1,804 1,811 1,768 1,785 87,500
2019/10/30 1,822 1,835 1,795 1,812 180,300
2019/10/29 1,714 1,828 1,714 1,828 368,400
2019/10/28 1,711 1,720 1,699 1,711 107,000
2019/10/25 1,699 1,710 1,674 1,710 105,800
2019/10/24 1,687 1,704 1,680 1,687 70,600
2019/10/23 1,684 1,701 1,664 1,699 118,700
2019/10/21 1,733 1,733 1,696 1,699 76,800
2019/10/18 1,752 1,771 1,730 1,735 66,600
2019/10/17 1,776 1,776 1,753 1,753 92,900
2019/10/16 1,775 1,789 1,760 1,768 109,100
2019/10/15 1,761 1,780 1,755 1,762 77,600
2019/10/11 1,746 1,772 1,726 1,749 96,800
2019/10/10 1,756 1,770 1,725 1,742 80,900
2019/10/09 1,723 1,749 1,711 1,748 65,500
2019/10/08 1,759 1,769 1,716 1,729 169,300
2019/10/07 1,691 1,744 1,680 1,744 247,800
2019/10/04 1,677 1,734 1,649 1,660 341,000
2019/10/03 1,629 1,644 1,583 1,605 119,000
2019/10/02 1,643 1,658 1,627 1,653 143,900
2019/10/01 1,571 1,658 1,571 1,651 200,700
2019/09/30 1,586 1,587 1,561 1,566 104,400
2019/09/27 1,590 1,596 1,556 1,592 145,100
2019/09/26 1,599 1,604 1,580 1,583 106,400
2019/09/25 1,591 1,597 1,576 1,583 122,800
2019/09/24 1,595 1,617 1,583 1,589 133,800
2019/09/20 1,611 1,621 1,605 1,607 101,300
2019/09/19 1,575 1,608 1,573 1,603 153,400
2019/09/18 1,540 1,562 1,540 1,559 80,100
2019/09/17 1,547 1,547 1,518 1,536 62,400
2019/09/13 1,543 1,555 1,537 1,554 138,900
2019/09/12 1,536 1,550 1,522 1,540 85,600
2019/09/11 1,504 1,545 1,503 1,534 100,800
2019/09/10 1,547 1,547 1,494 1,501 267,000
2019/09/09 1,529 1,537 1,514 1,529 125,200
2019/09/06 1,550 1,552 1,510 1,512 79,100
2019/09/05 1,497 1,543 1,497 1,541 161,600
2019/09/04 1,487 1,492 1,473 1,489 97,500
2019/09/03 1,467 1,503 1,464 1,501 126,300
2019/09/02 1,485 1,492 1,467 1,474 65,300
2019/08/30 1,490 1,506 1,469 1,502 82,900
2019/08/29 1,474 1,475 1,453 1,470 106,800
2019/08/28 1,476 1,477 1,456 1,463 119,700
2019/08/27 1,489 1,513 1,486 1,491 142,400
2019/08/26 1,442 1,472 1,425 1,469 129,300
2019/08/23 1,490 1,490 1,462 1,472 72,500
2019/08/22 1,493 1,493 1,466 1,474 126,100
2019/08/21 1,471 1,481 1,462 1,473 114,500
2019/08/20 1,492 1,492 1,461 1,476 157,800
2019/08/19 1,521 1,540 1,475 1,502 137,600
2019/08/16 1,468 1,517 1,468 1,514 137,800
2019/08/15 1,469 1,486 1,450 1,472 268,200
2019/08/14 1,541 1,549 1,455 1,519 280,400
2019/08/13 1,559 1,560 1,504 1,537 154,700
2019/08/09 1,588 1,635 1,526 1,538 248,600
2019/08/08 1,537 1,567 1,531 1,552 113,900
2019/08/07 1,551 1,551 1,519 1,537 91,300
2019/08/06 1,490 1,550 1,490 1,545 115,200
2019/08/05 1,581 1,581 1,503 1,540 132,400
2019/08/02 1,605 1,611 1,574 1,592 155,500
2019/08/01 1,590 1,650 1,571 1,645 133,900
2019/07/31 1,642 1,650 1,593 1,611 171,400
2019/07/30 1,628 1,670 1,621 1,664 297,300
2019/07/29 1,640 1,655 1,616 1,623 129,800
2019/07/26 1,621 1,640 1,601 1,629 105,100
2019/07/25 1,599 1,646 1,579 1,629 199,300
2019/07/24 1,562 1,591 1,550 1,567 160,400
2019/07/23 1,530 1,550 1,530 1,545 62,800
2019/07/22 1,524 1,551 1,519 1,534 108,300
2019/07/19 1,466 1,520 1,459 1,519 99,400
2019/07/18 1,505 1,505 1,458 1,461 137,100
2019/07/17 1,491 1,521 1,489 1,515 112,200
2019/07/16 1,500 1,500 1,466 1,474 168,400
2019/07/12 1,546 1,546 1,508 1,513 97,900
2019/07/11 1,528 1,540 1,515 1,540 62,500
2019/07/10 1,548 1,548 1,523 1,528 122,500
2019/07/09 1,599 1,606 1,554 1,563 179,500
2019/07/08 1,602 1,623 1,595 1,604 136,400
2019/07/05 1,608 1,610 1,591 1,597 87,200
2019/07/04 1,596 1,614 1,596 1,608 61,300
2019/07/03 1,609 1,621 1,590 1,602 136,000
2019/07/02 1,575 1,625 1,569 1,621 155,700
2019/07/01 1,553 1,573 1,539 1,568 111,900
2019/06/28 1,545 1,550 1,505 1,521 111,500
2019/06/27 1,529 1,549 1,513 1,547 111,200
2019/06/26 1,519 1,555 1,498 1,518 173,600
2019/06/25 1,589 1,629 1,516 1,525 553,300
2019/06/24 1,480 1,538 1,470 1,514 349,300
2019/06/21 1,471 1,487 1,450 1,450 138,800
2019/06/20 1,475 1,483 1,445 1,463 131,400
2019/06/19 1,460 1,498 1,450 1,494 138,600
2019/06/18 1,512 1,515 1,435 1,442 246,800
2019/06/17 1,515 1,530 1,502 1,515 95,700
2019/06/14 1,550 1,551 1,517 1,522 99,500
2019/06/13 1,562 1,564 1,534 1,545 89,800
2019/06/12 1,591 1,595 1,552 1,565 126,900
2019/06/11 1,589 1,592 1,558 1,592 88,800
2019/06/10 1,559 1,600 1,538 1,600 229,600
2019/06/07 1,601 1,602 1,529 1,529 490,600
2019/06/06 1,640 1,641 1,606 1,619 79,000
2019/06/05 1,648 1,648 1,620 1,638 96,400
2019/06/04 1,655 1,655 1,606 1,614 88,400
2019/06/03 1,668 1,674 1,636 1,649 98,700
2019/05/31 1,693 1,708 1,670 1,693 95,200
2019/05/30 1,724 1,724 1,678 1,699 92,400
2019/05/29 1,733 1,760 1,728 1,735 42,200
2019/05/28 1,750 1,753 1,729 1,751 71,000
2019/05/27 1,753 1,763 1,738 1,754 24,700
2019/05/24 1,745 1,768 1,716 1,753 110,600
2019/05/23 1,759 1,779 1,739 1,740 45,500
2019/05/22 1,741 1,765 1,735 1,759 60,200
2019/05/21 1,769 1,770 1,733 1,741 50,000
2019/05/20 1,804 1,827 1,767 1,774 50,000
2019/05/17 1,834 1,834 1,796 1,806 81,900
2019/05/16 1,830 1,843 1,790 1,816 67,800
2019/05/15 1,800 1,836 1,784 1,833 95,000
2019/05/14 1,730 1,791 1,710 1,787 228,600
2019/05/13 1,687 1,765 1,644 1,739 218,800
2019/05/10 1,845 1,987 1,668 1,712 530,900
2019/05/09 1,795 1,836 1,758 1,829 153,300
2019/05/08 1,859 1,863 1,796 1,796 133,100
2019/05/07 1,866 1,899 1,862 1,874 116,900
2019/04/26 1,870 1,883 1,846 1,876 57,700
2019/04/25 1,885 1,885 1,831 1,870 76,200
2019/04/24 1,888 1,894 1,863 1,865 52,600
2019/04/23 1,870 1,891 1,860 1,889 60,400
2019/04/22 1,885 1,885 1,845 1,877 69,000
2019/04/19 1,942 1,942 1,888 1,890 73,500
2019/04/18 1,927 1,942 1,915 1,923 71,100
2019/04/17 1,953 1,955 1,921 1,927 67,000
2019/04/16 1,970 1,971 1,939 1,948 50,400
2019/04/15 1,961 1,993 1,961 1,973 103,900
2019/04/12 1,948 1,949 1,926 1,947 37,300
2019/04/11 1,947 1,958 1,941 1,947 57,400
2019/04/10 1,928 1,946 1,917 1,940 60,800
2019/04/09 1,925 1,966 1,921 1,956 124,200
2019/04/08 1,920 1,936 1,915 1,929 75,700
2019/04/05 1,904 1,921 1,894 1,919 69,100
2019/04/04 1,920 1,920 1,868 1,881 61,400
2019/04/03 1,900 1,919 1,890 1,917 53,800
2019/04/02 1,919 1,936 1,902 1,911 186,600
2019/04/01 1,880 1,901 1,874 1,897 157,300
2019/03/29 1,834 1,865 1,815 1,861 123,400
2019/03/28 1,784 1,842 1,776 1,836 167,900
2019/03/27 1,802 1,812 1,777 1,787 127,500
2019/03/26 1,743 1,791 1,736 1,787 149,800
2019/03/25 1,763 1,763 1,706 1,719 154,900
2019/03/22 1,803 1,819 1,761 1,776 117,900
2019/03/20 1,806 1,816 1,793 1,804 72,600
2019/03/19 1,792 1,834 1,789 1,804 106,900
2019/03/18 1,876 1,884 1,810 1,814 121,100
2019/03/15 1,885 1,908 1,844 1,849 476,100
2019/03/14 1,869 1,901 1,857 1,858 165,400
2019/03/13 1,823 1,860 1,818 1,852 181,200
2019/03/12 1,822 1,873 1,809 1,817 287,600
2019/03/11 1,802 1,846 1,802 1,817 177,700
2019/03/08 1,806 1,840 1,787 1,794 144,600
2019/03/07 1,826 1,836 1,815 1,832 162,000
2019/03/06 1,812 1,844 1,806 1,833 119,900
2019/03/05 1,827 1,838 1,811 1,825 110,200
2019/03/04 1,845 1,854 1,811 1,841 143,500
2019/03/01 1,816 1,855 1,778 1,833 191,400
2019/02/28 1,864 1,868 1,822 1,823 185,100
2019/02/27 1,868 1,872 1,825 1,846 231,200
2019/02/26 1,880 1,912 1,872 1,881 167,700
2019/02/25 1,927 1,936 1,861 1,872 401,200
2019/02/22 1,954 1,964 1,924 1,933 182,600
2019/02/21 1,962 1,982 1,950 1,981 198,600
2019/02/20 1,975 1,975 1,926 1,947 393,100
2019/02/19 1,968 2,008 1,948 1,995 296,400
2019/02/18 1,929 1,998 1,929 1,973 365,400
2019/02/15 1,841 1,924 1,836 1,917 500,400
2019/02/14 1,740 1,874 1,740 1,856 613,300
2019/02/13 1,650 1,754 1,630 1,745 551,800
2019/02/12 1,649 1,649 1,585 1,641 226,000
2019/02/08 1,623 1,658 1,612 1,658 193,700
2019/02/07 1,628 1,654 1,619 1,646 241,300
2019/02/06 1,630 1,637 1,613 1,628 122,900
2019/02/05 1,600 1,632 1,590 1,611 198,300
2019/02/04 1,608 1,619 1,582 1,592 108,700
2019/02/01 1,599 1,619 1,576 1,579 93,200
2019/01/31 1,561 1,597 1,560 1,593 91,200
2019/01/30 1,575 1,599 1,558 1,558 116,600
2019/01/29 1,536 1,574 1,525 1,570 104,200
2019/01/28 1,574 1,575 1,546 1,557 74,500
2019/01/25 1,549 1,585 1,525 1,572 168,000
2019/01/24 1,541 1,567 1,524 1,543 153,000
2019/01/23 1,539 1,575 1,534 1,545 99,900
2019/01/22 1,550 1,595 1,526 1,571 119,100
2019/01/21 1,585 1,611 1,583 1,590 111,000
2019/01/18 1,585 1,595 1,577 1,584 83,400
2019/01/17 1,568 1,583 1,558 1,571 158,400
2019/01/16 1,532 1,566 1,523 1,558 100,400
2019/01/15 1,485 1,538 1,475 1,532 58,100
2019/01/11 1,513 1,516 1,486 1,509 47,300
2019/01/10 1,441 1,512 1,428 1,493 321,200
2019/01/09 1,455 1,489 1,454 1,463 77,700
2019/01/08 1,427 1,445 1,408 1,425 63,300
2019/01/07 1,438 1,459 1,421 1,430 123,700
2019/01/04 1,399 1,402 1,372 1,398 105,200

このページの先頭へ