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
2022/12/30 2,807 2,812 2,778 2,781 31,800
2022/12/29 2,785 2,803 2,748 2,801 70,800
2022/12/28 2,841 2,855 2,822 2,836 86,800
2022/12/27 2,863 2,893 2,835 2,840 46,000
2022/12/26 2,833 2,884 2,824 2,842 64,700
2022/12/23 2,849 2,874 2,849 2,870 35,200
2022/12/22 2,867 2,894 2,865 2,875 27,400
2022/12/21 2,875 2,909 2,826 2,867 100,300
2022/12/20 2,982 3,010 2,881 2,900 139,500
2022/12/19 2,880 2,924 2,872 2,915 51,500
2022/12/16 2,900 2,906 2,878 2,901 69,900
2022/12/15 2,899 2,935 2,899 2,913 39,300
2022/12/14 2,928 2,950 2,913 2,927 45,000
2022/12/13 2,888 2,913 2,882 2,913 55,900
2022/12/12 2,878 2,878 2,853 2,863 34,200
2022/12/09 2,860 2,898 2,860 2,883 60,300
2022/12/08 2,860 2,879 2,830 2,877 43,700
2022/12/07 2,839 2,862 2,828 2,860 30,300
2022/12/06 2,833 2,871 2,826 2,860 54,200
2022/12/05 2,856 2,856 2,826 2,843 45,200
2022/12/02 2,890 2,900 2,822 2,854 148,700
2022/12/01 2,978 2,994 2,907 2,919 59,500
2022/11/30 2,946 2,975 2,933 2,965 74,000
2022/11/29 2,970 2,978 2,937 2,962 84,200
2022/11/28 3,040 3,040 3,010 3,010 40,700
2022/11/25 3,045 3,045 3,000 3,030 52,800
2022/11/24 3,005 3,055 3,000 3,020 62,400
2022/11/22 2,968 3,040 2,968 3,020 85,800
2022/11/21 2,985 3,005 2,957 2,976 74,500
2022/11/18 2,972 2,976 2,955 2,963 34,700
2022/11/17 2,922 2,965 2,922 2,944 51,300
2022/11/16 2,886 2,941 2,876 2,918 62,900
2022/11/15 2,909 2,923 2,873 2,916 87,000
2022/11/14 2,929 2,934 2,861 2,901 83,900
2022/11/11 2,970 2,980 2,896 2,929 80,900
2022/11/10 2,947 2,947 2,842 2,933 164,400
2022/11/09 2,949 2,967 2,940 2,947 74,100
2022/11/08 2,922 2,945 2,912 2,940 54,100
2022/11/07 2,908 2,924 2,890 2,901 39,600
2022/11/04 2,923 2,923 2,850 2,884 74,400
2022/11/02 2,896 2,967 2,884 2,936 79,100
2022/11/01 2,905 2,913 2,888 2,898 48,400
2022/10/31 2,882 2,902 2,870 2,900 53,900
2022/10/28 2,813 2,889 2,813 2,866 148,200
2022/10/27 2,856 2,863 2,828 2,846 43,400
2022/10/26 2,829 2,880 2,829 2,865 48,700
2022/10/25 2,852 2,852 2,795 2,812 84,900
2022/10/24 2,897 2,909 2,826 2,827 43,000
2022/10/21 2,870 2,891 2,850 2,872 74,100
2022/10/20 2,880 2,919 2,880 2,893 198,900
2022/10/19 2,905 2,925 2,900 2,910 33,800
2022/10/18 2,950 2,956 2,909 2,910 37,300
2022/10/17 2,938 2,943 2,890 2,917 70,700
2022/10/14 2,915 2,968 2,900 2,942 111,700
2022/10/13 2,856 2,879 2,825 2,871 59,800
2022/10/12 2,848 2,878 2,816 2,830 62,300
2022/10/11 2,867 2,867 2,815 2,848 72,600
2022/10/07 2,842 2,888 2,842 2,876 36,800
2022/10/06 2,890 2,911 2,864 2,880 70,900
2022/10/05 2,927 2,927 2,862 2,895 58,700
2022/10/04 2,868 2,904 2,840 2,890 77,400
2022/10/03 2,787 2,833 2,754 2,825 63,800
2022/09/30 2,846 2,846 2,785 2,789 91,200
2022/09/29 2,845 2,883 2,831 2,866 82,200
2022/09/28 2,850 2,862 2,763 2,795 153,400
2022/09/27 2,934 2,934 2,869 2,872 72,500
2022/09/26 2,920 2,975 2,896 2,927 112,100
2022/09/22 2,926 2,969 2,926 2,953 77,800
2022/09/21 2,938 2,991 2,910 2,970 93,700
2022/09/20 2,938 2,985 2,938 2,969 79,700
2022/09/16 2,907 2,944 2,906 2,919 58,500
2022/09/15 2,907 2,910 2,877 2,907 38,700
2022/09/14 2,893 2,928 2,865 2,897 61,700
2022/09/13 2,913 2,980 2,910 2,941 77,800
2022/09/12 2,907 2,907 2,854 2,899 97,600
2022/09/09 2,884 2,933 2,874 2,905 68,200
2022/09/08 2,901 2,943 2,896 2,898 87,100
2022/09/07 2,901 2,937 2,830 2,873 97,900
2022/09/06 2,892 2,947 2,879 2,897 116,400
2022/09/05 2,889 2,920 2,866 2,920 79,600
2022/09/02 2,884 2,900 2,866 2,890 67,900
2022/09/01 2,908 2,908 2,850 2,884 67,000
2022/08/31 2,877 2,909 2,876 2,895 75,400
2022/08/30 2,880 2,937 2,875 2,927 233,700
2022/08/29 2,835 2,875 2,827 2,864 81,500
2022/08/26 2,901 2,931 2,901 2,905 52,700
2022/08/25 2,866 2,934 2,860 2,916 114,200
2022/08/24 2,870 2,875 2,835 2,846 90,800
2022/08/23 2,881 2,912 2,842 2,880 83,800
2022/08/22 2,881 2,935 2,845 2,931 77,600
2022/08/19 2,939 2,998 2,919 2,931 139,200
2022/08/18 2,871 2,896 2,853 2,858 67,300
2022/08/17 2,823 2,927 2,801 2,902 134,800
2022/08/16 2,812 2,821 2,758 2,802 115,500
2022/08/15 2,843 2,849 2,773 2,845 136,200
2022/08/12 2,731 2,855 2,731 2,854 200,700
2022/08/10 2,672 2,706 2,602 2,704 155,400
2022/08/09 2,637 2,692 2,598 2,672 182,700
2022/08/08 2,673 2,688 2,552 2,637 248,600
2022/08/05 2,708 2,773 2,636 2,679 199,800
2022/08/04 2,680 2,711 2,654 2,708 82,500
2022/08/03 2,735 2,735 2,667 2,686 91,600
2022/08/02 2,814 2,818 2,735 2,745 63,600
2022/08/01 2,769 2,805 2,755 2,805 66,800
2022/07/29 2,799 2,815 2,781 2,785 56,400
2022/07/28 2,780 2,789 2,737 2,785 68,800
2022/07/27 2,776 2,797 2,741 2,748 68,000
2022/07/26 2,807 2,813 2,765 2,781 57,800
2022/07/25 2,850 2,855 2,801 2,818 71,000
2022/07/22 2,782 2,819 2,765 2,819 64,000
2022/07/21 2,774 2,790 2,737 2,787 44,200
2022/07/20 2,787 2,790 2,744 2,789 69,100
2022/07/19 2,725 2,743 2,678 2,715 42,800
2022/07/15 2,681 2,699 2,634 2,678 61,800
2022/07/14 2,705 2,705 2,660 2,681 54,000
2022/07/13 2,760 2,760 2,697 2,716 46,400
2022/07/12 2,830 2,830 2,718 2,729 85,700
2022/07/11 2,789 2,868 2,777 2,859 129,400
2022/07/08 2,775 2,798 2,747 2,750 105,900
2022/07/07 2,719 2,768 2,708 2,768 69,800
2022/07/06 2,750 2,770 2,695 2,695 86,900
2022/07/05 2,767 2,772 2,677 2,733 169,000
2022/07/04 2,758 2,804 2,750 2,803 95,500
2022/07/01 2,728 2,770 2,700 2,724 68,600
2022/06/30 2,748 2,790 2,725 2,725 52,100
2022/06/29 2,714 2,774 2,714 2,772 95,100
2022/06/28 2,748 2,785 2,738 2,782 65,600
2022/06/27 2,775 2,800 2,703 2,764 77,600
2022/06/24 2,696 2,753 2,696 2,749 76,900
2022/06/23 2,646 2,694 2,633 2,646 74,400
2022/06/22 2,615 2,661 2,610 2,628 84,800
2022/06/21 2,573 2,599 2,555 2,581 52,500
2022/06/20 2,589 2,602 2,510 2,535 57,500
2022/06/17 2,550 2,586 2,520 2,585 145,400
2022/06/16 2,700 2,707 2,606 2,608 75,700
2022/06/15 2,714 2,731 2,655 2,655 82,900
2022/06/14 2,750 2,752 2,690 2,711 104,300
2022/06/13 2,884 2,903 2,755 2,766 150,000
2022/06/10 2,925 2,947 2,899 2,912 72,300
2022/06/09 2,951 2,968 2,926 2,954 80,300
2022/06/08 2,939 2,984 2,922 2,950 96,100
2022/06/07 3,040 3,040 2,977 2,989 105,400
2022/06/06 3,055 3,070 3,030 3,060 43,300
2022/06/03 3,065 3,095 3,040 3,070 50,600
2022/06/02 3,080 3,080 3,020 3,035 37,500
2022/06/01 3,000 3,060 3,000 3,060 45,800
2022/05/31 2,955 3,015 2,947 3,000 80,100
2022/05/30 2,920 2,969 2,895 2,955 107,300
2022/05/27 2,987 2,997 2,903 2,913 76,200
2022/05/26 2,981 3,030 2,973 2,986 50,600
2022/05/25 3,040 3,040 2,956 2,981 69,200
2022/05/24 3,085 3,095 2,999 3,015 67,400
2022/05/23 3,240 3,240 3,070 3,090 84,600
2022/05/20 3,000 3,040 2,952 3,030 94,800
2022/05/19 2,975 3,020 2,974 3,005 42,600
2022/05/18 3,070 3,115 3,025 3,045 69,700
2022/05/17 3,135 3,135 3,060 3,065 50,200
2022/05/16 3,025 3,110 2,970 3,020 125,300
2022/05/13 2,886 3,020 2,835 3,000 141,200
2022/05/12 2,884 2,923 2,855 2,861 73,900
2022/05/11 2,932 2,966 2,883 2,884 68,400
2022/05/10 2,949 2,958 2,894 2,938 52,900
2022/05/09 3,030 3,030 2,953 2,957 72,300
2022/05/06 3,070 3,075 3,010 3,075 49,200
2022/05/02 3,035 3,070 2,975 3,060 68,700
2022/04/28 2,943 3,035 2,943 3,035 75,900
2022/04/27 2,953 2,963 2,915 2,943 99,500
2022/04/26 3,000 3,010 2,960 3,010 59,600
2022/04/25 2,982 3,000 2,937 2,978 81,700
2022/04/22 3,030 3,060 2,970 3,030 110,600
2022/04/21 3,065 3,105 3,035 3,045 55,400
2022/04/20 3,065 3,110 3,045 3,050 44,500
2022/04/19 3,040 3,080 3,010 3,045 85,200
2022/04/18 3,185 3,185 3,055 3,060 49,500
2022/04/15 3,200 3,200 3,160 3,185 28,500
2022/04/14 3,170 3,240 3,130 3,235 60,400
2022/04/13 3,140 3,170 3,105 3,165 61,600
2022/04/12 3,180 3,185 3,120 3,155 75,700
2022/04/11 3,245 3,260 3,180 3,215 41,400
2022/04/08 3,330 3,330 3,195 3,230 57,700
2022/04/07 3,305 3,305 3,215 3,265 60,100
2022/04/06 3,385 3,395 3,315 3,330 62,600
2022/04/05 3,360 3,400 3,325 3,380 64,600
2022/04/04 3,320 3,350 3,285 3,325 46,200
2022/04/01 3,300 3,335 3,235 3,335 66,500
2022/03/31 3,410 3,435 3,325 3,345 85,400
2022/03/30 3,460 3,465 3,410 3,455 55,700
2022/03/29 3,440 3,460 3,370 3,440 80,900
2022/03/28 3,370 3,400 3,330 3,390 55,400
2022/03/25 3,435 3,435 3,330 3,370 70,300
2022/03/24 3,360 3,395 3,290 3,365 66,000
2022/03/23 3,350 3,430 3,330 3,365 69,300
2022/03/22 3,300 3,355 3,270 3,335 71,800
2022/03/18 3,290 3,325 3,245 3,285 148,600
2022/03/17 3,310 3,310 3,175 3,285 119,300
2022/03/16 3,305 3,315 3,260 3,265 62,900
2022/03/15 3,310 3,375 3,305 3,330 57,200
2022/03/14 3,320 3,350 3,295 3,335 44,600
2022/03/11 3,340 3,365 3,315 3,320 50,100
2022/03/10 3,330 3,355 3,285 3,355 67,300
2022/03/09 3,320 3,325 3,220 3,245 95,900
2022/03/08 3,245 3,385 3,245 3,305 122,400
2022/03/07 3,240 3,285 3,190 3,245 98,000
2022/03/04 3,245 3,295 3,220 3,255 91,900
2022/03/03 3,315 3,315 3,220 3,250 75,700
2022/03/02 3,315 3,320 3,220 3,285 87,100
2022/03/01 3,350 3,390 3,315 3,325 88,200
2022/02/28 3,240 3,335 3,215 3,320 139,300
2022/02/25 3,270 3,295 3,175 3,225 178,600
2022/02/24 3,045 3,245 3,045 3,230 240,800
2022/02/22 3,010 3,100 3,000 3,030 148,200
2022/02/21 2,900 3,060 2,900 3,030 143,900
2022/02/18 2,950 2,976 2,863 2,947 236,800
2022/02/17 3,140 3,145 2,965 3,020 233,400
2022/02/16 3,240 3,245 3,135 3,160 122,900
2022/02/15 3,200 3,305 3,195 3,235 125,100
2022/02/14 3,180 3,295 3,125 3,160 208,300
2022/02/10 3,355 3,440 3,235 3,310 186,400
2022/02/09 3,340 3,365 3,260 3,345 84,300
2022/02/08 3,215 3,340 3,170 3,275 85,100
2022/02/07 3,380 3,395 3,260 3,270 115,300
2022/02/04 3,450 3,520 3,370 3,425 99,000
2022/02/03 3,515 3,555 3,455 3,470 66,700
2022/02/02 3,490 3,555 3,490 3,555 63,400
2022/02/01 3,560 3,575 3,430 3,480 93,600
2022/01/31 3,380 3,575 3,375 3,535 107,400
2022/01/28 3,460 3,490 3,380 3,385 62,400
2022/01/27 3,505 3,560 3,360 3,405 118,400
2022/01/26 3,510 3,540 3,350 3,435 140,300
2022/01/25 3,675 3,675 3,490 3,510 133,700
2022/01/24 3,620 3,630 3,540 3,620 58,700
2022/01/21 3,575 3,590 3,505 3,580 92,200
2022/01/20 3,525 3,585 3,470 3,570 100,600
2022/01/19 3,465 3,520 3,440 3,500 144,400
2022/01/18 3,515 3,545 3,475 3,500 70,000
2022/01/17 3,500 3,515 3,485 3,500 85,000
2022/01/14 3,500 3,505 3,425 3,490 138,800
2022/01/13 3,545 3,555 3,500 3,510 56,900
2022/01/12 3,510 3,555 3,490 3,525 63,000
2022/01/11 3,575 3,575 3,400 3,495 156,700
2022/01/07 3,460 3,575 3,435 3,505 166,700
2022/01/06 3,370 3,475 3,345 3,420 122,400
2022/01/05 3,350 3,400 3,345 3,385 112,900
2022/01/04 3,335 3,340 3,295 3,330 92,800

このページの先頭へ