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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,698 | 2,698 | 2,623 | 2,633 | 117,000 |
| 2024/10/03 | 2,748 | 2,779 | 2,723 | 2,741 | 98,400 |
| 2024/10/02 | 2,720 | 2,762 | 2,689 | 2,706 | 107,300 |
| 2024/10/01 | 2,753 | 2,770 | 2,723 | 2,770 | 70,600 |
| 2024/09/30 | 2,700 | 2,760 | 2,690 | 2,723 | 82,500 |
| 2024/09/27 | 2,732 | 2,779 | 2,731 | 2,759 | 83,000 |
| 2024/09/26 | 2,660 | 2,718 | 2,660 | 2,718 | 108,700 |
| 2024/09/25 | 2,630 | 2,673 | 2,569 | 2,650 | 100,600 |
| 2024/09/24 | 2,588 | 2,592 | 2,562 | 2,584 | 46,600 |
| 2024/09/20 | 2,605 | 2,615 | 2,571 | 2,593 | 54,100 |
| 2024/09/19 | 2,589 | 2,616 | 2,572 | 2,591 | 43,600 |
| 2024/09/18 | 2,490 | 2,609 | 2,490 | 2,602 | 134,800 |
| 2024/09/17 | 2,431 | 2,453 | 2,411 | 2,453 | 49,600 |
| 2024/09/13 | 2,395 | 2,434 | 2,375 | 2,411 | 48,200 |
| 2024/09/12 | 2,442 | 2,449 | 2,400 | 2,417 | 54,400 |
| 2024/09/11 | 2,436 | 2,438 | 2,380 | 2,404 | 43,700 |
| 2024/09/10 | 2,450 | 2,462 | 2,436 | 2,443 | 31,700 |
| 2024/09/09 | 2,416 | 2,458 | 2,415 | 2,458 | 70,700 |
| 2024/09/06 | 2,512 | 2,520 | 2,453 | 2,456 | 64,500 |
| 2024/09/05 | 2,513 | 2,549 | 2,489 | 2,527 | 44,200 |
| 2024/09/04 | 2,525 | 2,579 | 2,500 | 2,517 | 54,100 |
| 2024/09/03 | 2,552 | 2,585 | 2,552 | 2,569 | 58,000 |
| 2024/09/02 | 2,564 | 2,588 | 2,530 | 2,553 | 50,200 |
| 2024/08/30 | 2,586 | 2,611 | 2,561 | 2,573 | 47,000 |
| 2024/08/29 | 2,666 | 2,678 | 2,591 | 2,615 | 93,400 |
| 2024/08/28 | 2,599 | 2,660 | 2,597 | 2,644 | 39,900 |
| 2024/08/27 | 2,595 | 2,653 | 2,594 | 2,625 | 68,600 |
| 2024/08/26 | 2,560 | 2,584 | 2,555 | 2,573 | 45,400 |
| 2024/08/23 | 2,570 | 2,599 | 2,555 | 2,561 | 52,400 |
| 2024/08/22 | 2,549 | 2,575 | 2,533 | 2,550 | 30,800 |
| 2024/08/21 | 2,530 | 2,560 | 2,513 | 2,534 | 31,100 |
| 2024/08/20 | 2,549 | 2,555 | 2,515 | 2,546 | 68,700 |
| 2024/08/19 | 2,590 | 2,590 | 2,509 | 2,520 | 59,900 |
| 2024/08/16 | 2,577 | 2,627 | 2,577 | 2,617 | 55,500 |
| 2024/08/15 | 2,564 | 2,576 | 2,528 | 2,559 | 60,800 |
| 2024/08/14 | 2,519 | 2,591 | 2,515 | 2,571 | 70,900 |
| 2024/08/13 | 2,520 | 2,529 | 2,466 | 2,505 | 58,900 |
| 2024/08/09 | 2,533 | 2,565 | 2,478 | 2,540 | 95,000 |
| 2024/08/08 | 2,428 | 2,529 | 2,413 | 2,483 | 141,000 |
| 2024/08/07 | 2,508 | 2,550 | 2,410 | 2,478 | 112,000 |
| 2024/08/06 | 2,527 | 2,596 | 2,481 | 2,558 | 169,700 |
| 2024/08/05 | 2,480 | 2,480 | 2,288 | 2,338 | 186,800 |
| 2024/08/02 | 2,580 | 2,580 | 2,504 | 2,510 | 240,600 |
| 2024/08/01 | 2,748 | 2,748 | 2,644 | 2,644 | 66,700 |
| 2024/07/31 | 2,730 | 2,775 | 2,718 | 2,767 | 230,200 |
| 2024/07/30 | 2,761 | 2,764 | 2,717 | 2,722 | 49,600 |
| 2024/07/29 | 2,734 | 2,769 | 2,715 | 2,761 | 90,900 |
| 2024/07/26 | 2,750 | 2,774 | 2,734 | 2,734 | 55,300 |
| 2024/07/25 | 2,747 | 2,780 | 2,676 | 2,711 | 295,300 |
| 2024/07/24 | 2,759 | 2,774 | 2,741 | 2,741 | 71,100 |
| 2024/07/23 | 2,733 | 2,764 | 2,723 | 2,759 | 104,900 |
| 2024/07/22 | 2,746 | 2,785 | 2,736 | 2,749 | 69,000 |
| 2024/07/19 | 2,745 | 2,745 | 2,694 | 2,735 | 61,300 |
| 2024/07/18 | 2,722 | 2,800 | 2,722 | 2,755 | 108,400 |
| 2024/07/17 | 2,677 | 2,737 | 2,672 | 2,724 | 164,600 |
| 2024/07/16 | 2,705 | 2,705 | 2,613 | 2,649 | 108,600 |
| 2024/07/12 | 2,623 | 2,722 | 2,618 | 2,705 | 174,500 |
| 2024/07/11 | 2,599 | 2,612 | 2,575 | 2,590 | 98,000 |
| 2024/07/10 | 2,600 | 2,629 | 2,561 | 2,568 | 81,300 |
| 2024/07/09 | 2,640 | 2,651 | 2,610 | 2,624 | 124,000 |
| 2024/07/08 | 2,664 | 2,668 | 2,609 | 2,641 | 83,700 |
| 2024/07/05 | 2,696 | 2,706 | 2,636 | 2,664 | 67,400 |
| 2024/07/04 | 2,662 | 2,688 | 2,662 | 2,680 | 32,500 |
| 2024/07/03 | 2,664 | 2,703 | 2,662 | 2,679 | 36,000 |
| 2024/07/02 | 2,668 | 2,704 | 2,660 | 2,674 | 39,700 |
| 2024/07/01 | 2,690 | 2,698 | 2,630 | 2,657 | 36,600 |
| 2024/06/28 | 2,708 | 2,715 | 2,680 | 2,680 | 67,800 |
| 2024/06/27 | 2,720 | 2,740 | 2,693 | 2,735 | 167,000 |
| 2024/06/26 | 2,680 | 2,713 | 2,657 | 2,700 | 150,100 |
| 2024/06/25 | 2,719 | 2,721 | 2,680 | 2,689 | 51,800 |
| 2024/06/24 | 2,698 | 2,730 | 2,685 | 2,699 | 75,400 |
| 2024/06/21 | 2,638 | 2,700 | 2,636 | 2,691 | 89,200 |
| 2024/06/20 | 2,661 | 2,661 | 2,601 | 2,625 | 55,100 |
| 2024/06/19 | 2,700 | 2,705 | 2,655 | 2,668 | 36,800 |
| 2024/06/18 | 2,687 | 2,729 | 2,687 | 2,705 | 36,000 |
| 2024/06/17 | 2,710 | 2,710 | 2,664 | 2,679 | 38,300 |
| 2024/06/14 | 2,628 | 2,734 | 2,628 | 2,734 | 91,300 |
| 2024/06/13 | 2,658 | 2,683 | 2,627 | 2,644 | 45,300 |
| 2024/06/12 | 2,693 | 2,709 | 2,650 | 2,671 | 27,500 |
| 2024/06/11 | 2,695 | 2,695 | 2,648 | 2,683 | 55,000 |
| 2024/06/10 | 2,660 | 2,704 | 2,648 | 2,685 | 51,700 |
| 2024/06/07 | 2,659 | 2,707 | 2,641 | 2,656 | 91,600 |
| 2024/06/06 | 2,558 | 2,644 | 2,558 | 2,644 | 93,100 |
| 2024/06/05 | 2,536 | 2,557 | 2,515 | 2,541 | 27,000 |
| 2024/06/04 | 2,500 | 2,579 | 2,491 | 2,553 | 48,100 |
| 2024/06/03 | 2,550 | 2,575 | 2,501 | 2,501 | 59,900 |
| 2024/05/31 | 2,485 | 2,542 | 2,485 | 2,529 | 113,100 |
| 2024/05/30 | 2,480 | 2,522 | 2,460 | 2,492 | 82,300 |
| 2024/05/29 | 2,541 | 2,555 | 2,495 | 2,508 | 55,400 |
| 2024/05/28 | 2,567 | 2,588 | 2,541 | 2,554 | 35,700 |
| 2024/05/27 | 2,663 | 2,663 | 2,551 | 2,569 | 53,400 |
| 2024/05/24 | 2,668 | 2,682 | 2,637 | 2,663 | 81,700 |
| 2024/05/23 | 2,653 | 2,683 | 2,638 | 2,674 | 49,700 |
| 2024/05/22 | 2,642 | 2,656 | 2,632 | 2,653 | 43,100 |
| 2024/05/21 | 2,644 | 2,694 | 2,634 | 2,642 | 53,100 |
| 2024/05/20 | 2,655 | 2,697 | 2,636 | 2,644 | 54,500 |
| 2024/05/17 | 2,610 | 2,670 | 2,600 | 2,642 | 26,200 |
| 2024/05/16 | 2,663 | 2,663 | 2,585 | 2,631 | 58,000 |
| 2024/05/15 | 2,746 | 2,753 | 2,690 | 2,694 | 40,900 |
| 2024/05/14 | 2,660 | 2,755 | 2,649 | 2,741 | 92,900 |
| 2024/05/13 | 2,603 | 2,659 | 2,533 | 2,655 | 101,400 |
| 2024/05/10 | 2,698 | 2,720 | 2,614 | 2,660 | 149,600 |
| 2024/05/09 | 2,641 | 2,697 | 2,626 | 2,675 | 49,800 |
| 2024/05/08 | 2,669 | 2,683 | 2,624 | 2,624 | 46,500 |
| 2024/05/07 | 2,688 | 2,711 | 2,660 | 2,669 | 54,000 |
| 2024/05/02 | 2,721 | 2,721 | 2,677 | 2,688 | 22,500 |
| 2024/05/01 | 2,686 | 2,717 | 2,679 | 2,716 | 28,300 |
| 2024/04/30 | 2,665 | 2,727 | 2,665 | 2,721 | 40,200 |
| 2024/04/26 | 2,644 | 2,681 | 2,634 | 2,679 | 37,100 |
| 2024/04/25 | 2,717 | 2,717 | 2,667 | 2,667 | 38,800 |
| 2024/04/24 | 2,734 | 2,734 | 2,671 | 2,699 | 56,600 |
| 2024/04/23 | 2,744 | 2,760 | 2,713 | 2,720 | 49,300 |
| 2024/04/22 | 2,704 | 2,785 | 2,680 | 2,744 | 76,300 |
| 2024/04/19 | 2,634 | 2,670 | 2,602 | 2,654 | 66,400 |
| 2024/04/18 | 2,640 | 2,674 | 2,609 | 2,626 | 116,400 |
| 2024/04/17 | 2,731 | 2,731 | 2,614 | 2,654 | 156,500 |
| 2024/04/16 | 2,803 | 2,812 | 2,737 | 2,737 | 95,600 |
| 2024/04/15 | 2,798 | 2,833 | 2,751 | 2,787 | 91,900 |
| 2024/04/12 | 2,775 | 2,820 | 2,755 | 2,800 | 109,800 |
| 2024/04/11 | 2,747 | 2,757 | 2,717 | 2,752 | 71,900 |
| 2024/04/10 | 2,747 | 2,772 | 2,733 | 2,755 | 97,400 |
| 2024/04/09 | 2,710 | 2,736 | 2,670 | 2,731 | 160,700 |
| 2024/04/08 | 2,680 | 2,720 | 2,680 | 2,710 | 93,100 |
| 2024/04/05 | 2,611 | 2,654 | 2,581 | 2,654 | 64,500 |
| 2024/04/04 | 2,645 | 2,669 | 2,609 | 2,642 | 62,100 |
| 2024/04/03 | 2,630 | 2,672 | 2,601 | 2,630 | 95,000 |
| 2024/04/02 | 2,640 | 2,658 | 2,589 | 2,608 | 136,300 |
| 2024/04/01 | 2,650 | 2,660 | 2,603 | 2,624 | 79,800 |
| 2024/03/29 | 2,597 | 2,639 | 2,597 | 2,627 | 92,700 |
| 2024/03/28 | 2,564 | 2,597 | 2,551 | 2,582 | 75,900 |
| 2024/03/27 | 2,543 | 2,595 | 2,535 | 2,586 | 81,700 |
| 2024/03/26 | 2,520 | 2,567 | 2,520 | 2,543 | 73,000 |
| 2024/03/25 | 2,519 | 2,572 | 2,501 | 2,520 | 237,700 |
| 2024/03/22 | 2,446 | 2,481 | 2,413 | 2,480 | 112,900 |
| 2024/03/21 | 2,450 | 2,470 | 2,404 | 2,419 | 70,800 |
| 2024/03/19 | 2,390 | 2,433 | 2,388 | 2,425 | 58,800 |
| 2024/03/18 | 2,399 | 2,410 | 2,369 | 2,391 | 57,700 |
| 2024/03/15 | 2,323 | 2,387 | 2,323 | 2,370 | 80,200 |
| 2024/03/14 | 2,288 | 2,330 | 2,286 | 2,330 | 58,300 |
| 2024/03/13 | 2,311 | 2,323 | 2,270 | 2,288 | 61,400 |
| 2024/03/12 | 2,268 | 2,312 | 2,249 | 2,311 | 46,600 |
| 2024/03/11 | 2,263 | 2,277 | 2,242 | 2,277 | 56,300 |
| 2024/03/08 | 2,218 | 2,283 | 2,212 | 2,269 | 102,400 |
| 2024/03/07 | 2,291 | 2,293 | 2,235 | 2,235 | 116,900 |
| 2024/03/06 | 2,308 | 2,330 | 2,298 | 2,305 | 68,600 |
| 2024/03/05 | 2,306 | 2,333 | 2,299 | 2,323 | 67,900 |
| 2024/03/04 | 2,350 | 2,380 | 2,310 | 2,311 | 139,400 |
| 2024/03/01 | 2,410 | 2,423 | 2,384 | 2,388 | 42,800 |
| 2024/02/29 | 2,435 | 2,435 | 2,374 | 2,392 | 104,600 |
| 2024/02/28 | 2,418 | 2,449 | 2,401 | 2,435 | 72,800 |
| 2024/02/27 | 2,400 | 2,420 | 2,371 | 2,391 | 85,100 |
| 2024/02/26 | 2,410 | 2,449 | 2,401 | 2,417 | 69,500 |
| 2024/02/22 | 2,469 | 2,469 | 2,420 | 2,435 | 80,000 |
| 2024/02/21 | 2,410 | 2,426 | 2,394 | 2,400 | 106,000 |
| 2024/02/20 | 2,400 | 2,426 | 2,366 | 2,407 | 338,700 |
| 2024/02/19 | 2,310 | 2,340 | 2,287 | 2,325 | 243,200 |
| 2024/02/16 | 2,223 | 2,298 | 2,201 | 2,295 | 175,200 |
| 2024/02/15 | 2,316 | 2,329 | 2,173 | 2,173 | 225,900 |
| 2024/02/14 | 2,426 | 2,426 | 2,348 | 2,366 | 150,500 |
| 2024/02/13 | 2,470 | 2,470 | 2,422 | 2,438 | 65,400 |
| 2024/02/09 | 2,468 | 2,469 | 2,434 | 2,438 | 53,400 |
| 2024/02/08 | 2,471 | 2,512 | 2,435 | 2,476 | 101,500 |
| 2024/02/07 | 2,485 | 2,505 | 2,468 | 2,474 | 75,000 |
| 2024/02/06 | 2,531 | 2,531 | 2,483 | 2,483 | 41,800 |
| 2024/02/05 | 2,509 | 2,541 | 2,500 | 2,535 | 81,400 |
| 2024/02/02 | 2,481 | 2,525 | 2,475 | 2,514 | 42,400 |
| 2024/02/01 | 2,480 | 2,498 | 2,466 | 2,481 | 38,200 |
| 2024/01/31 | 2,506 | 2,513 | 2,476 | 2,504 | 42,000 |
| 2024/01/30 | 2,545 | 2,545 | 2,500 | 2,502 | 41,000 |
| 2024/01/29 | 2,520 | 2,547 | 2,508 | 2,536 | 32,600 |
| 2024/01/26 | 2,517 | 2,528 | 2,498 | 2,520 | 33,200 |
| 2024/01/25 | 2,530 | 2,562 | 2,521 | 2,528 | 84,600 |
| 2024/01/24 | 2,539 | 2,550 | 2,498 | 2,517 | 42,600 |
| 2024/01/23 | 2,515 | 2,532 | 2,496 | 2,519 | 45,300 |
| 2024/01/22 | 2,498 | 2,534 | 2,498 | 2,519 | 61,600 |
| 2024/01/19 | 2,463 | 2,500 | 2,463 | 2,487 | 49,700 |
| 2024/01/18 | 2,479 | 2,493 | 2,460 | 2,463 | 70,900 |
| 2024/01/17 | 2,489 | 2,520 | 2,477 | 2,488 | 54,000 |
| 2024/01/16 | 2,539 | 2,545 | 2,487 | 2,489 | 76,900 |
| 2024/01/15 | 2,545 | 2,580 | 2,530 | 2,567 | 56,000 |
| 2024/01/12 | 2,572 | 2,572 | 2,536 | 2,546 | 70,500 |
| 2024/01/11 | 2,581 | 2,585 | 2,554 | 2,554 | 67,700 |
| 2024/01/10 | 2,553 | 2,573 | 2,526 | 2,562 | 63,700 |
| 2024/01/09 | 2,503 | 2,549 | 2,503 | 2,547 | 62,900 |
| 2024/01/05 | 2,555 | 2,555 | 2,502 | 2,503 | 59,600 |
| 2024/01/04 | 2,481 | 2,534 | 2,464 | 2,534 | 80,400 |