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
2020/12/30 2,631 2,637 2,610 2,612 52,200
2020/12/29 2,582 2,635 2,575 2,635 79,600
2020/12/28 2,618 2,655 2,601 2,610 116,900
2020/12/25 2,638 2,638 2,596 2,603 94,000
2020/12/24 2,586 2,612 2,577 2,584 133,600
2020/12/23 2,573 2,611 2,573 2,611 76,500
2020/12/22 2,587 2,616 2,545 2,548 132,100
2020/12/21 2,585 2,621 2,585 2,616 76,300
2020/12/18 2,620 2,620 2,570 2,571 122,500
2020/12/17 2,540 2,607 2,535 2,603 112,000
2020/12/16 2,559 2,559 2,528 2,539 46,500
2020/12/15 2,559 2,559 2,519 2,527 71,400
2020/12/14 2,583 2,626 2,562 2,575 92,100
2020/12/11 2,529 2,583 2,528 2,583 97,200
2020/12/10 2,506 2,544 2,487 2,541 73,500
2020/12/09 2,472 2,501 2,451 2,495 84,300
2020/12/08 2,492 2,509 2,474 2,498 74,500
2020/12/07 2,555 2,565 2,501 2,505 100,700
2020/12/04 2,540 2,571 2,523 2,544 77,600
2020/12/03 2,540 2,549 2,508 2,537 85,500
2020/12/02 2,583 2,583 2,531 2,539 126,900
2020/12/01 2,536 2,594 2,536 2,594 147,100
2020/11/30 2,517 2,543 2,506 2,518 102,900
2020/11/27 2,496 2,524 2,481 2,508 106,200
2020/11/26 2,465 2,485 2,450 2,479 61,200
2020/11/25 2,469 2,497 2,437 2,474 103,300
2020/11/24 2,499 2,511 2,442 2,442 85,200
2020/11/20 2,439 2,464 2,437 2,442 79,900
2020/11/19 2,396 2,443 2,392 2,436 97,200
2020/11/18 2,395 2,420 2,382 2,396 107,700
2020/11/17 2,439 2,447 2,395 2,400 98,100
2020/11/16 2,400 2,436 2,391 2,419 94,200
2020/11/13 2,390 2,415 2,356 2,371 133,500
2020/11/12 2,459 2,460 2,396 2,403 122,500
2020/11/11 2,448 2,499 2,428 2,447 158,600
2020/11/10 2,519 2,521 2,401 2,404 300,100
2020/11/09 2,442 2,563 2,431 2,559 399,200
2020/11/06 2,450 2,471 2,429 2,436 95,600
2020/11/05 2,417 2,473 2,404 2,464 115,100
2020/11/04 2,424 2,430 2,392 2,410 89,600
2020/11/02 2,400 2,424 2,377 2,404 127,700
2020/10/30 2,390 2,419 2,370 2,371 164,800
2020/10/29 2,388 2,429 2,388 2,408 116,800
2020/10/28 2,396 2,430 2,381 2,427 163,800
2020/10/27 2,363 2,397 2,300 2,396 102,600
2020/10/26 2,389 2,418 2,380 2,384 99,800
2020/10/23 2,398 2,409 2,358 2,391 119,800
2020/10/22 2,418 2,433 2,386 2,400 146,100
2020/10/21 2,420 2,433 2,398 2,415 90,200
2020/10/20 2,385 2,427 2,371 2,404 151,000
2020/10/19 2,369 2,397 2,360 2,380 143,300
2020/10/16 2,353 2,367 2,304 2,343 128,400
2020/10/15 2,385 2,405 2,367 2,368 171,600
2020/10/14 2,315 2,392 2,311 2,381 199,400
2020/10/13 2,310 2,337 2,301 2,328 87,300
2020/10/12 2,311 2,325 2,281 2,310 94,200
2020/10/09 2,334 2,360 2,312 2,316 220,300
2020/10/08 2,250 2,316 2,250 2,305 237,800
2020/10/07 2,225 2,238 2,201 2,231 130,000
2020/10/06 2,228 2,262 2,211 2,238 164,700
2020/10/05 2,194 2,229 2,189 2,203 174,300
2020/10/02 2,201 2,244 2,158 2,171 182,300
2020/09/30 2,259 2,266 2,189 2,189 217,900
2020/09/29 2,239 2,257 2,201 2,243 99,200
2020/09/28 2,260 2,268 2,184 2,253 180,600
2020/09/25 2,220 2,257 2,219 2,233 203,000
2020/09/24 2,148 2,233 2,147 2,183 271,100
2020/09/23 2,143 2,185 2,125 2,153 213,400
2020/09/18 2,075 2,134 2,063 2,124 326,400
2020/09/17 2,028 2,045 2,010 2,043 152,200
2020/09/16 2,005 2,033 2,001 2,019 85,700
2020/09/15 2,000 2,012 1,988 2,003 99,100
2020/09/14 2,025 2,034 2,004 2,010 110,400
2020/09/11 1,995 2,026 1,981 2,010 234,800
2020/09/10 1,997 2,007 1,984 1,990 78,000
2020/09/09 1,961 2,000 1,961 1,993 105,600
2020/09/08 2,004 2,027 1,979 1,995 89,700
2020/09/07 2,022 2,029 1,976 1,993 133,700
2020/09/04 2,014 2,048 2,011 2,023 86,100
2020/09/03 2,066 2,070 2,039 2,052 137,200
2020/09/02 2,044 2,051 2,015 2,039 91,000
2020/09/01 2,046 2,062 2,031 2,042 124,200
2020/08/31 2,061 2,088 2,031 2,046 110,800
2020/08/28 2,082 2,100 2,028 2,042 182,000
2020/08/27 2,088 2,088 2,057 2,076 125,000
2020/08/26 2,096 2,100 2,065 2,098 112,600
2020/08/25 2,106 2,115 2,061 2,100 230,200
2020/08/24 2,050 2,081 2,040 2,064 150,000
2020/08/21 2,052 2,052 2,031 2,041 160,300
2020/08/20 2,114 2,117 2,058 2,059 191,400
2020/08/19 2,160 2,180 2,109 2,113 211,800
2020/08/18 2,118 2,162 2,098 2,161 149,900
2020/08/17 2,190 2,208 2,117 2,130 218,400
2020/08/14 2,202 2,235 2,174 2,192 248,300
2020/08/13 2,148 2,206 2,115 2,201 446,700
2020/08/12 2,024 2,143 2,002 2,122 583,300
2020/08/11 2,091 2,110 1,990 2,024 705,300
2020/08/07 2,431 2,503 2,008 2,090 1,390,100
2020/08/06 2,499 2,515 2,391 2,404 358,200
2020/08/05 2,468 2,473 2,402 2,420 174,600
2020/08/04 2,380 2,454 2,380 2,445 342,600
2020/08/03 2,267 2,343 2,257 2,335 189,300
2020/07/31 2,386 2,386 2,232 2,232 191,700
2020/07/30 2,365 2,394 2,340 2,390 388,800
2020/07/29 2,340 2,394 2,340 2,365 162,900
2020/07/28 2,310 2,351 2,306 2,348 133,300
2020/07/27 2,275 2,350 2,271 2,345 118,200
2020/07/22 2,365 2,365 2,295 2,297 105,700
2020/07/21 2,368 2,368 2,315 2,344 109,200
2020/07/20 2,392 2,396 2,352 2,375 90,400
2020/07/17 2,352 2,416 2,347 2,383 164,600
2020/07/16 2,380 2,400 2,321 2,323 247,200
2020/07/15 2,269 2,359 2,269 2,352 287,900
2020/07/14 2,210 2,261 2,210 2,247 113,900
2020/07/13 2,261 2,290 2,207 2,235 185,300
2020/07/10 2,271 2,279 2,207 2,207 197,800
2020/07/09 2,180 2,204 2,171 2,171 114,500
2020/07/08 2,215 2,290 2,199 2,200 202,500
2020/07/07 2,231 2,233 2,194 2,220 102,700
2020/07/06 2,174 2,215 2,162 2,208 77,400
2020/07/03 2,191 2,192 2,136 2,155 91,600
2020/07/02 2,174 2,220 2,161 2,187 110,500
2020/07/01 2,232 2,245 2,176 2,180 115,400
2020/06/30 2,256 2,261 2,214 2,218 118,200
2020/06/29 2,200 2,219 2,179 2,216 106,900
2020/06/26 2,295 2,305 2,215 2,221 119,700
2020/06/25 2,275 2,308 2,257 2,304 86,200
2020/06/24 2,278 2,301 2,260 2,279 83,800
2020/06/23 2,314 2,331 2,254 2,277 173,800
2020/06/22 2,291 2,307 2,276 2,299 88,000
2020/06/19 2,330 2,355 2,299 2,325 169,100
2020/06/18 2,370 2,373 2,315 2,334 131,100
2020/06/17 2,319 2,399 2,300 2,391 200,800
2020/06/16 2,278 2,283 2,237 2,269 132,300
2020/06/15 2,305 2,317 2,247 2,250 120,900
2020/06/12 2,250 2,309 2,207 2,291 119,800
2020/06/11 2,357 2,378 2,312 2,313 92,000
2020/06/10 2,321 2,388 2,315 2,380 89,300
2020/06/09 2,361 2,378 2,324 2,341 135,900
2020/06/08 2,389 2,389 2,332 2,387 138,900
2020/06/05 2,438 2,438 2,374 2,400 198,600
2020/06/04 2,474 2,475 2,378 2,417 154,900
2020/06/03 2,470 2,478 2,427 2,477 166,100
2020/06/02 2,411 2,486 2,411 2,459 227,500
2020/06/01 2,445 2,490 2,394 2,414 257,600
2020/05/29 2,301 2,408 2,293 2,403 323,100
2020/05/28 2,269 2,304 2,190 2,301 260,800
2020/05/27 2,131 2,242 2,102 2,235 167,500
2020/05/26 2,129 2,133 2,102 2,115 134,300
2020/05/25 2,030 2,101 2,003 2,101 197,000
2020/05/22 1,942 2,006 1,930 1,987 163,100
2020/05/21 1,934 1,962 1,899 1,953 123,200
2020/05/20 1,900 1,941 1,876 1,932 144,900
2020/05/19 1,905 1,956 1,884 1,914 119,300
2020/05/18 1,844 1,887 1,785 1,881 240,200
2020/05/15 1,847 1,890 1,808 1,815 454,100
2020/05/14 1,868 1,871 1,819 1,823 76,800
2020/05/13 1,814 1,868 1,785 1,866 157,800
2020/05/12 1,888 1,908 1,851 1,854 158,100
2020/05/11 1,875 1,940 1,875 1,913 97,800
2020/05/08 1,844 1,869 1,826 1,842 102,900
2020/05/07 1,767 1,810 1,767 1,804 74,800
2020/05/01 1,801 1,819 1,784 1,793 105,700
2020/04/30 1,840 1,857 1,807 1,828 131,200
2020/04/28 1,818 1,825 1,787 1,808 65,100
2020/04/27 1,835 1,838 1,803 1,826 75,300
2020/04/24 1,833 1,869 1,794 1,823 162,400
2020/04/23 1,813 1,818 1,795 1,818 79,500
2020/04/22 1,769 1,817 1,754 1,788 57,700
2020/04/21 1,731 1,775 1,731 1,772 51,100
2020/04/20 1,787 1,794 1,750 1,757 61,400
2020/04/17 1,849 1,850 1,782 1,797 92,700
2020/04/16 1,763 1,835 1,755 1,831 86,300
2020/04/15 1,778 1,789 1,742 1,760 110,600
2020/04/14 1,780 1,790 1,759 1,778 74,800
2020/04/13 1,825 1,834 1,780 1,787 90,800
2020/04/10 1,825 1,836 1,765 1,831 84,200
2020/04/09 1,857 1,885 1,787 1,825 92,000
2020/04/08 1,761 1,873 1,748 1,866 168,000
2020/04/07 1,790 1,825 1,710 1,761 95,700
2020/04/06 1,657 1,735 1,637 1,729 84,200
2020/04/03 1,701 1,740 1,634 1,659 62,900
2020/04/02 1,703 1,740 1,680 1,697 55,200
2020/04/01 1,741 1,792 1,720 1,740 73,000
2020/03/31 1,811 1,811 1,719 1,749 101,900
2020/03/30 1,790 1,813 1,726 1,802 186,300
2020/03/27 1,760 1,795 1,713 1,795 115,400
2020/03/26 1,663 1,705 1,590 1,698 94,500
2020/03/25 1,606 1,682 1,551 1,681 183,300
2020/03/24 1,612 1,612 1,524 1,559 128,200
2020/03/23 1,631 1,639 1,530 1,564 154,200
2020/03/19 1,468 1,613 1,459 1,593 164,600
2020/03/18 1,407 1,494 1,407 1,440 130,500
2020/03/17 1,250 1,388 1,225 1,377 259,700
2020/03/16 1,296 1,353 1,289 1,303 90,900
2020/03/13 1,281 1,312 1,228 1,289 134,800
2020/03/12 1,401 1,439 1,364 1,384 134,800
2020/03/11 1,468 1,509 1,451 1,451 82,700
2020/03/10 1,427 1,484 1,370 1,479 155,100
2020/03/09 1,491 1,510 1,439 1,452 158,600
2020/03/06 1,584 1,588 1,552 1,557 86,700
2020/03/05 1,653 1,653 1,616 1,616 106,300
2020/03/04 1,605 1,635 1,573 1,613 114,700
2020/03/03 1,675 1,682 1,616 1,616 123,400
2020/03/02 1,580 1,660 1,572 1,630 144,600
2020/02/28 1,630 1,640 1,571 1,598 205,000
2020/02/27 1,717 1,737 1,668 1,673 103,100
2020/02/26 1,717 1,729 1,686 1,720 113,000
2020/02/25 1,783 1,791 1,725 1,729 177,200
2020/02/21 1,817 1,866 1,817 1,826 147,000
2020/02/20 1,910 1,912 1,810 1,816 202,900
2020/02/19 1,872 1,894 1,859 1,870 79,900
2020/02/18 1,904 1,912 1,871 1,874 47,300
2020/02/17 1,903 1,936 1,851 1,931 121,600
2020/02/14 1,958 1,980 1,909 1,922 105,100
2020/02/13 1,990 1,992 1,929 1,990 135,900
2020/02/12 1,999 2,000 1,935 2,000 162,600
2020/02/10 1,936 2,012 1,917 1,975 294,900
2020/02/07 1,911 1,943 1,896 1,906 77,500
2020/02/06 1,893 1,917 1,893 1,895 82,100
2020/02/05 1,880 1,896 1,861 1,883 46,800
2020/02/04 1,803 1,850 1,803 1,845 55,900
2020/02/03 1,800 1,838 1,789 1,823 61,400
2020/01/31 1,829 1,871 1,829 1,833 204,700
2020/01/30 1,834 1,840 1,801 1,805 83,800
2020/01/29 1,844 1,861 1,827 1,833 74,200
2020/01/28 1,850 1,864 1,830 1,854 85,900
2020/01/27 1,885 1,906 1,874 1,879 49,400
2020/01/24 1,945 1,945 1,888 1,915 79,600
2020/01/23 1,925 1,925 1,888 1,908 75,000
2020/01/22 1,979 1,988 1,942 1,953 102,600
2020/01/21 1,869 1,948 1,857 1,946 116,600
2020/01/20 1,865 1,883 1,865 1,869 27,800
2020/01/17 1,890 1,890 1,864 1,871 40,700
2020/01/16 1,870 1,883 1,862 1,870 40,800
2020/01/15 1,880 1,892 1,871 1,879 49,900
2020/01/14 1,911 1,911 1,870 1,871 71,400
2020/01/10 1,920 1,926 1,892 1,898 37,700
2020/01/09 1,910 1,911 1,896 1,903 48,000
2020/01/08 1,887 1,900 1,851 1,878 77,200
2020/01/07 1,853 1,907 1,853 1,901 70,900
2020/01/06 1,878 1,878 1,835 1,855 74,700

このページの先頭へ