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
2023/12/29 2,443 2,462 2,438 2,458 55,600
2023/12/28 2,370 2,444 2,366 2,441 85,300
2023/12/27 2,442 2,479 2,430 2,468 132,100
2023/12/26 2,443 2,443 2,417 2,422 90,400
2023/12/25 2,489 2,490 2,421 2,431 60,100
2023/12/22 2,440 2,467 2,434 2,461 61,200
2023/12/21 2,421 2,470 2,409 2,439 98,500
2023/12/20 2,490 2,496 2,448 2,449 93,100
2023/12/19 2,450 2,491 2,439 2,490 84,900
2023/12/18 2,481 2,481 2,443 2,474 58,000
2023/12/15 2,459 2,506 2,451 2,505 81,500
2023/12/14 2,460 2,460 2,419 2,443 118,500
2023/12/13 2,497 2,502 2,456 2,474 75,200
2023/12/12 2,465 2,502 2,465 2,493 77,800
2023/12/11 2,407 2,452 2,402 2,452 99,500
2023/12/08 2,384 2,423 2,375 2,412 131,700
2023/12/07 2,458 2,463 2,395 2,405 131,200
2023/12/06 2,474 2,484 2,454 2,483 81,200
2023/12/05 2,477 2,492 2,458 2,480 63,300
2023/12/04 2,451 2,480 2,430 2,477 99,400
2023/12/01 2,508 2,520 2,459 2,459 56,100
2023/11/30 2,455 2,517 2,451 2,507 78,400
2023/11/29 2,493 2,499 2,456 2,464 74,800
2023/11/28 2,495 2,502 2,474 2,493 55,900
2023/11/27 2,501 2,524 2,489 2,501 44,000
2023/11/24 2,535 2,535 2,500 2,501 40,700
2023/11/22 2,496 2,525 2,494 2,500 28,200
2023/11/21 2,514 2,530 2,496 2,504 51,800
2023/11/20 2,559 2,571 2,520 2,520 55,400
2023/11/17 2,520 2,556 2,511 2,553 42,700
2023/11/16 2,534 2,559 2,503 2,517 50,100
2023/11/15 2,481 2,527 2,463 2,527 108,600
2023/11/14 2,565 2,579 2,475 2,477 158,400
2023/11/13 2,641 2,679 2,541 2,562 120,400
2023/11/10 2,645 2,673 2,524 2,625 195,800
2023/11/09 2,664 2,670 2,638 2,661 45,800
2023/11/08 2,657 2,694 2,645 2,664 68,000
2023/11/07 2,700 2,718 2,645 2,657 74,100
2023/11/06 2,760 2,760 2,698 2,715 104,400
2023/11/02 2,727 2,754 2,708 2,723 67,000
2023/11/01 2,674 2,710 2,674 2,699 67,600
2023/10/31 2,664 2,667 2,612 2,666 72,500
2023/10/30 2,670 2,674 2,644 2,662 52,800
2023/10/27 2,661 2,690 2,661 2,685 55,000
2023/10/26 2,650 2,702 2,631 2,652 84,100
2023/10/25 2,675 2,709 2,657 2,663 149,700
2023/10/24 2,580 2,602 2,544 2,597 105,000
2023/10/23 2,570 2,605 2,552 2,591 114,600
2023/10/20 2,565 2,589 2,547 2,583 52,900
2023/10/19 2,543 2,563 2,533 2,549 51,900
2023/10/18 2,560 2,577 2,538 2,577 58,400
2023/10/17 2,515 2,562 2,515 2,547 124,800
2023/10/16 2,585 2,600 2,516 2,527 155,500
2023/10/13 2,666 2,666 2,603 2,614 104,300
2023/10/12 2,701 2,701 2,672 2,695 79,200
2023/10/11 2,744 2,749 2,701 2,701 59,200
2023/10/10 2,721 2,752 2,721 2,743 33,900
2023/10/06 2,738 2,755 2,719 2,719 35,500
2023/10/05 2,753 2,762 2,710 2,738 46,900
2023/10/04 2,721 2,758 2,701 2,737 61,400
2023/10/03 2,731 2,768 2,720 2,743 58,500
2023/10/02 2,810 2,816 2,761 2,761 86,100
2023/09/29 2,838 2,856 2,788 2,802 62,300
2023/09/28 2,835 2,859 2,787 2,817 65,200
2023/09/27 2,826 2,884 2,821 2,882 56,100
2023/09/26 2,868 2,868 2,840 2,840 31,900
2023/09/25 2,857 2,882 2,831 2,882 57,400
2023/09/22 2,811 2,840 2,800 2,824 38,700
2023/09/21 2,862 2,884 2,830 2,830 40,100
2023/09/20 2,882 2,905 2,861 2,862 41,500
2023/09/19 2,915 2,915 2,843 2,864 61,900
2023/09/15 2,902 2,923 2,889 2,915 41,600
2023/09/14 2,887 2,904 2,874 2,892 48,200
2023/09/13 2,886 2,890 2,857 2,883 46,100
2023/09/12 2,900 2,907 2,858 2,868 67,500
2023/09/11 2,950 2,950 2,884 2,903 57,600
2023/09/08 2,951 2,966 2,906 2,919 109,700
2023/09/07 3,015 3,015 2,972 2,975 90,200
2023/09/06 3,090 3,090 3,035 3,035 40,500
2023/09/05 3,120 3,120 3,060 3,085 46,000
2023/09/04 3,050 3,095 3,050 3,095 52,800
2023/09/01 3,050 3,070 3,035 3,050 45,900
2023/08/31 3,050 3,080 3,050 3,060 30,100
2023/08/30 3,080 3,085 3,035 3,050 38,100
2023/08/29 3,045 3,050 3,025 3,050 23,000
2023/08/28 3,030 3,045 3,005 3,020 30,200
2023/08/25 3,050 3,065 3,010 3,015 46,800
2023/08/24 3,010 3,070 3,010 3,060 48,900
2023/08/23 3,000 3,025 2,970 2,997 42,700
2023/08/22 3,020 3,020 2,991 3,015 36,500
2023/08/21 3,070 3,075 3,010 3,015 39,600
2023/08/18 3,000 3,045 2,986 3,040 45,700
2023/08/17 3,085 3,085 2,982 3,015 59,800
2023/08/16 3,065 3,095 3,060 3,080 40,900
2023/08/15 3,115 3,130 3,095 3,115 59,000
2023/08/14 3,095 3,130 3,045 3,090 89,100
2023/08/10 3,205 3,215 3,050 3,080 134,600
2023/08/09 3,230 3,325 3,200 3,260 144,900
2023/08/08 3,240 3,260 3,240 3,250 22,600
2023/08/07 3,205 3,245 3,200 3,240 27,100
2023/08/04 3,240 3,260 3,215 3,250 36,500
2023/08/03 3,300 3,300 3,240 3,255 57,700
2023/08/02 3,340 3,345 3,305 3,330 29,800
2023/08/01 3,365 3,370 3,320 3,355 31,200
2023/07/31 3,370 3,425 3,355 3,370 60,500
2023/07/28 3,330 3,340 3,280 3,340 52,600
2023/07/27 3,350 3,365 3,335 3,350 35,800
2023/07/26 3,350 3,355 3,310 3,355 21,500
2023/07/25 3,350 3,360 3,325 3,340 49,600
2023/07/24 3,340 3,345 3,305 3,315 28,700
2023/07/21 3,305 3,340 3,280 3,320 38,600
2023/07/20 3,365 3,370 3,290 3,305 50,400
2023/07/19 3,380 3,395 3,335 3,355 40,700
2023/07/18 3,350 3,370 3,340 3,360 40,100
2023/07/14 3,390 3,405 3,330 3,330 56,700
2023/07/13 3,310 3,390 3,305 3,390 75,500
2023/07/12 3,245 3,310 3,235 3,300 68,000
2023/07/11 3,260 3,285 3,225 3,230 41,000
2023/07/10 3,245 3,290 3,225 3,260 102,000
2023/07/07 3,250 3,265 3,215 3,220 35,800
2023/07/06 3,235 3,270 3,215 3,270 51,100
2023/07/05 3,200 3,230 3,165 3,225 33,700
2023/07/04 3,215 3,250 3,200 3,215 41,700
2023/07/03 3,220 3,235 3,190 3,195 31,000
2023/06/30 3,245 3,245 3,175 3,190 44,300
2023/06/29 3,270 3,290 3,230 3,245 40,500
2023/06/28 3,250 3,275 3,210 3,270 49,600
2023/06/27 3,220 3,235 3,215 3,220 33,800
2023/06/26 3,250 3,280 3,230 3,235 29,400
2023/06/23 3,300 3,320 3,225 3,250 45,700
2023/06/22 3,285 3,310 3,280 3,290 40,000
2023/06/21 3,240 3,305 3,240 3,275 57,500
2023/06/20 3,260 3,270 3,210 3,240 38,200
2023/06/19 3,290 3,290 3,215 3,260 41,500
2023/06/16 3,270 3,295 3,235 3,280 94,500
2023/06/15 3,235 3,280 3,230 3,260 57,200
2023/06/14 3,220 3,220 3,185 3,215 39,200
2023/06/13 3,190 3,220 3,180 3,205 50,400
2023/06/12 3,135 3,165 3,135 3,155 56,300
2023/06/09 3,095 3,135 3,065 3,110 76,700
2023/06/08 3,090 3,125 3,055 3,055 38,700
2023/06/07 3,150 3,170 3,090 3,095 58,900
2023/06/06 3,100 3,155 3,095 3,150 51,200
2023/06/05 3,150 3,155 3,120 3,140 39,400
2023/06/02 3,000 3,085 3,000 3,085 64,000
2023/06/01 3,025 3,055 3,005 3,005 48,400
2023/05/31 3,040 3,050 3,010 3,025 108,100
2023/05/30 3,100 3,115 3,060 3,060 55,300
2023/05/29 3,170 3,180 3,115 3,120 35,800
2023/05/26 3,160 3,170 3,130 3,130 39,600
2023/05/25 3,195 3,205 3,160 3,160 54,700
2023/05/24 3,220 3,235 3,180 3,180 74,900
2023/05/23 3,250 3,300 3,235 3,255 113,900
2023/05/22 3,195 3,255 3,180 3,235 65,300
2023/05/19 3,215 3,230 3,185 3,195 65,200
2023/05/18 3,200 3,240 3,190 3,210 87,800
2023/05/17 3,275 3,275 3,205 3,210 63,600
2023/05/16 3,255 3,310 3,230 3,280 123,200
2023/05/15 3,190 3,245 3,115 3,240 149,500
2023/05/12 3,165 3,270 3,110 3,260 188,700
2023/05/11 3,135 3,165 3,110 3,165 97,200
2023/05/10 3,230 3,230 3,165 3,170 57,500
2023/05/09 3,235 3,240 3,220 3,240 71,600
2023/05/08 3,240 3,250 3,205 3,220 63,100
2023/05/02 3,275 3,290 3,220 3,245 60,100
2023/05/01 3,300 3,310 3,265 3,280 61,400
2023/04/28 3,300 3,315 3,280 3,305 94,700
2023/04/27 3,260 3,265 3,235 3,265 63,000
2023/04/26 3,255 3,285 3,240 3,265 60,100
2023/04/25 3,315 3,345 3,290 3,300 79,900
2023/04/24 3,270 3,305 3,270 3,305 67,500
2023/04/21 3,265 3,285 3,240 3,260 64,600
2023/04/20 3,230 3,285 3,225 3,270 56,600
2023/04/19 3,245 3,285 3,240 3,270 61,900
2023/04/18 3,245 3,275 3,240 3,255 53,800
2023/04/17 3,255 3,265 3,225 3,250 44,800
2023/04/14 3,210 3,255 3,205 3,250 61,600
2023/04/13 3,200 3,220 3,190 3,210 56,400
2023/04/12 3,185 3,225 3,180 3,220 67,300
2023/04/11 3,225 3,240 3,195 3,210 67,600
2023/04/10 3,175 3,215 3,175 3,195 66,700
2023/04/07 3,150 3,180 3,145 3,150 65,600
2023/04/06 3,225 3,230 3,135 3,150 82,200
2023/04/05 3,350 3,355 3,270 3,275 66,000
2023/04/04 3,340 3,380 3,330 3,370 76,900
2023/04/03 3,385 3,405 3,340 3,355 71,000
2023/03/31 3,345 3,375 3,340 3,360 62,100
2023/03/30 3,315 3,330 3,295 3,320 61,900
2023/03/29 3,270 3,325 3,255 3,325 110,600
2023/03/28 3,275 3,290 3,235 3,235 53,000
2023/03/27 3,255 3,290 3,230 3,265 78,100
2023/03/24 3,265 3,290 3,240 3,240 100,400
2023/03/23 3,200 3,255 3,195 3,255 99,700
2023/03/22 3,230 3,245 3,210 3,220 44,000
2023/03/20 3,285 3,305 3,160 3,160 99,800
2023/03/17 3,250 3,285 3,245 3,280 76,000
2023/03/16 3,165 3,250 3,160 3,225 101,000
2023/03/15 3,210 3,255 3,205 3,225 58,100
2023/03/14 3,195 3,220 3,160 3,175 82,700
2023/03/13 3,245 3,275 3,230 3,255 60,600
2023/03/10 3,250 3,325 3,250 3,290 78,000
2023/03/09 3,250 3,300 3,240 3,290 49,100
2023/03/08 3,290 3,310 3,245 3,245 55,500
2023/03/07 3,240 3,305 3,225 3,290 65,100
2023/03/06 3,215 3,240 3,200 3,225 47,600
2023/03/03 3,185 3,240 3,155 3,220 62,600
2023/03/02 3,195 3,230 3,150 3,160 92,500
2023/03/01 3,170 3,250 3,160 3,235 75,600
2023/02/28 3,255 3,255 3,190 3,200 76,100
2023/02/27 3,230 3,255 3,210 3,255 73,700
2023/02/24 3,150 3,240 3,150 3,225 89,300
2023/02/22 3,215 3,225 3,135 3,150 74,400
2023/02/21 3,235 3,255 3,215 3,225 56,900
2023/02/20 3,270 3,285 3,225 3,235 73,500
2023/02/17 3,190 3,270 3,190 3,255 107,400
2023/02/16 3,145 3,230 3,130 3,210 100,800
2023/02/15 3,120 3,140 3,095 3,130 94,100
2023/02/14 3,030 3,135 3,030 3,130 135,800
2023/02/13 2,990 3,070 2,977 2,997 145,800
2023/02/10 2,940 2,981 2,936 2,975 84,500
2023/02/09 2,948 2,961 2,947 2,953 34,700
2023/02/08 2,949 2,952 2,935 2,950 21,700
2023/02/07 2,963 2,972 2,934 2,934 52,000
2023/02/06 2,950 2,970 2,931 2,943 48,800
2023/02/03 2,914 2,929 2,908 2,927 33,800
2023/02/02 2,945 2,957 2,917 2,930 61,400
2023/02/01 2,983 2,983 2,925 2,944 61,200
2023/01/31 2,942 2,993 2,942 2,959 75,700
2023/01/30 2,915 2,943 2,903 2,930 57,600
2023/01/27 2,920 2,935 2,899 2,921 53,100
2023/01/26 2,930 2,946 2,927 2,934 45,700
2023/01/25 2,911 2,941 2,895 2,934 71,700
2023/01/24 2,874 2,924 2,853 2,916 79,500
2023/01/23 2,833 2,881 2,817 2,863 106,000
2023/01/20 2,772 2,811 2,766 2,805 58,600
2023/01/19 2,802 2,838 2,778 2,778 105,700
2023/01/18 2,720 2,753 2,699 2,752 47,100
2023/01/17 2,720 2,742 2,709 2,722 38,900
2023/01/16 2,714 2,735 2,693 2,707 58,400
2023/01/13 2,722 2,765 2,719 2,730 53,500
2023/01/12 2,743 2,751 2,719 2,725 45,600
2023/01/11 2,739 2,758 2,725 2,749 44,500
2023/01/10 2,739 2,758 2,724 2,732 47,800
2023/01/06 2,738 2,766 2,734 2,735 31,800
2023/01/05 2,750 2,750 2,723 2,738 43,400
2023/01/04 2,781 2,796 2,750 2,755 48,300

このページの先頭へ