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
2025/06/13 2,847 2,873 2,844 2,855 81,800
2025/06/12 2,803 2,827 2,786 2,817 40,300
2025/06/11 2,814 2,847 2,814 2,823 49,500
2025/06/10 2,811 2,820 2,793 2,795 46,500
2025/06/09 2,838 2,847 2,807 2,821 45,500
2025/06/06 2,791 2,846 2,791 2,835 49,600
2025/06/05 2,777 2,843 2,755 2,792 120,300
2025/06/04 2,711 2,760 2,703 2,735 68,500
2025/06/03 2,738 2,754 2,704 2,744 48,700
2025/06/02 2,702 2,745 2,701 2,743 40,500
2025/05/30 2,710 2,726 2,700 2,711 44,000
2025/05/29 2,742 2,752 2,705 2,724 58,000
2025/05/28 2,739 2,745 2,712 2,736 37,700
2025/05/27 2,731 2,758 2,715 2,727 22,200
2025/05/26 2,720 2,752 2,720 2,724 34,700
2025/05/23 2,735 2,755 2,710 2,713 41,200
2025/05/22 2,728 2,762 2,722 2,751 61,700
2025/05/21 2,748 2,768 2,735 2,746 33,200
2025/05/20 2,798 2,808 2,739 2,748 66,200
2025/05/19 2,742 2,811 2,741 2,793 71,300
2025/05/16 2,882 2,882 2,735 2,741 105,700
2025/05/15 2,819 2,894 2,787 2,894 173,100
2025/05/14 2,932 2,949 2,780 2,813 209,200
2025/05/13 2,940 2,942 2,877 2,911 36,600
2025/05/12 2,891 2,944 2,874 2,933 146,400
2025/05/09 2,896 2,950 2,876 2,938 75,500
2025/05/08 2,895 2,901 2,850 2,876 63,200
2025/05/07 2,905 2,931 2,891 2,911 59,400
2025/05/02 2,882 2,944 2,870 2,925 83,600
2025/05/01 2,854 2,881 2,838 2,860 48,400
2025/04/30 2,913 2,917 2,856 2,860 45,100
2025/04/28 2,916 2,951 2,901 2,914 48,500
2025/04/25 2,882 2,976 2,876 2,913 82,000
2025/04/24 2,887 2,916 2,878 2,878 58,400
2025/04/23 2,865 2,932 2,852 2,891 77,200
2025/04/22 2,843 2,858 2,830 2,839 33,300
2025/04/21 2,847 2,873 2,817 2,867 75,200
2025/04/18 2,836 2,863 2,826 2,856 26,800
2025/04/17 2,812 2,841 2,800 2,817 66,100
2025/04/16 2,859 2,862 2,799 2,811 42,000
2025/04/15 2,877 2,877 2,816 2,824 59,100
2025/04/14 2,811 2,849 2,788 2,840 90,000
2025/04/11 2,800 2,808 2,759 2,801 64,300
2025/04/10 2,808 2,873 2,755 2,850 110,800
2025/04/09 2,730 2,787 2,671 2,714 175,800
2025/04/08 2,695 2,791 2,660 2,775 149,400
2025/04/07 2,529 2,650 2,518 2,600 183,700
2025/04/04 2,715 2,731 2,659 2,729 133,100
2025/04/03 2,750 2,767 2,733 2,765 99,600
2025/04/02 2,810 2,815 2,768 2,792 58,600
2025/04/01 2,819 2,858 2,807 2,810 64,200
2025/03/31 2,860 2,886 2,830 2,830 105,400
2025/03/28 2,930 2,948 2,860 2,881 92,800
2025/03/27 2,841 2,904 2,841 2,904 82,500
2025/03/26 2,931 2,932 2,865 2,891 72,900
2025/03/25 2,962 2,963 2,913 2,942 120,600
2025/03/24 2,913 2,934 2,898 2,912 87,300
2025/03/21 2,929 2,958 2,900 2,900 98,500
2025/03/19 2,900 2,943 2,892 2,930 72,200
2025/03/18 2,813 2,897 2,812 2,884 101,100
2025/03/17 2,859 2,889 2,820 2,856 112,000
2025/03/14 2,872 2,883 2,802 2,813 111,000
2025/03/13 2,900 2,942 2,890 2,922 72,100
2025/03/12 2,886 2,903 2,850 2,877 111,900
2025/03/11 2,842 2,864 2,787 2,836 83,200
2025/03/10 2,968 2,968 2,869 2,892 78,900
2025/03/07 2,933 2,993 2,917 2,974 99,600
2025/03/06 2,850 2,954 2,833 2,933 111,500
2025/03/05 2,872 2,873 2,799 2,844 83,900
2025/03/04 2,800 2,831 2,792 2,822 94,400
2025/03/03 2,836 2,836 2,781 2,789 57,000
2025/02/28 2,742 2,863 2,721 2,831 213,800
2025/02/27 2,802 2,826 2,737 2,752 72,900
2025/02/26 2,803 2,850 2,801 2,831 66,500
2025/02/25 2,910 2,922 2,815 2,830 96,400
2025/02/21 2,832 2,907 2,824 2,887 136,900
2025/02/20 2,833 2,856 2,808 2,817 116,300
2025/02/19 2,760 2,858 2,748 2,838 278,200
2025/02/18 2,633 2,757 2,633 2,710 239,800
2025/02/17 2,595 2,701 2,594 2,647 307,100
2025/02/14 2,485 2,570 2,436 2,545 230,800
2025/02/13 2,444 2,469 2,439 2,469 43,600
2025/02/12 2,451 2,462 2,405 2,438 52,300
2025/02/10 2,467 2,475 2,443 2,452 37,700
2025/02/07 2,454 2,482 2,436 2,468 41,100
2025/02/06 2,420 2,450 2,420 2,446 50,300
2025/02/05 2,428 2,438 2,405 2,412 46,200
2025/02/04 2,456 2,469 2,421 2,428 53,400
2025/02/03 2,454 2,474 2,418 2,420 72,100
2025/01/31 2,478 2,481 2,460 2,470 50,700
2025/01/30 2,473 2,494 2,451 2,488 44,900
2025/01/29 2,505 2,505 2,473 2,473 50,400
2025/01/28 2,505 2,540 2,483 2,514 54,400
2025/01/27 2,459 2,505 2,459 2,505 64,500
2025/01/24 2,450 2,467 2,419 2,451 69,400
2025/01/23 2,387 2,426 2,381 2,426 85,400
2025/01/22 2,386 2,397 2,377 2,388 41,200
2025/01/21 2,383 2,387 2,368 2,378 24,600
2025/01/20 2,362 2,366 2,318 2,366 32,000
2025/01/17 2,340 2,368 2,312 2,355 142,200
2025/01/16 2,296 2,299 2,262 2,290 66,600
2025/01/15 2,258 2,279 2,245 2,279 53,300
2025/01/14 2,280 2,284 2,245 2,273 68,000
2025/01/10 2,271 2,300 2,265 2,299 46,000
2025/01/09 2,312 2,312 2,277 2,305 54,900
2025/01/08 2,345 2,358 2,312 2,326 53,400
2025/01/07 2,352 2,352 2,297 2,339 100,200
2025/01/06 2,373 2,382 2,337 2,348 74,300

このページの先頭へ