ＳＢＩリーシングサービス(5834)の株価時系列情報
ＳＢＩリーシングサービス(5834)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 | 3,955 | 3,955 | 3,810 | 3,810 | 27,700 |
| 2025/06/12 | 3,950 | 3,975 | 3,885 | 3,910 | 21,500 |
| 2025/06/11 | 3,820 | 3,985 | 3,790 | 3,950 | 62,800 |
| 2025/06/10 | 3,855 | 3,860 | 3,790 | 3,820 | 23,600 |
| 2025/06/09 | 3,840 | 3,850 | 3,775 | 3,815 | 14,000 |
| 2025/06/06 | 3,855 | 3,870 | 3,740 | 3,750 | 21,000 |
| 2025/06/05 | 3,785 | 3,850 | 3,755 | 3,825 | 49,400 |
| 2025/06/04 | 3,745 | 3,785 | 3,715 | 3,785 | 17,800 |
| 2025/06/03 | 3,680 | 3,735 | 3,630 | 3,725 | 17,800 |
| 2025/06/02 | 3,705 | 3,710 | 3,645 | 3,660 | 20,300 |
| 2025/05/30 | 3,700 | 3,750 | 3,670 | 3,695 | 32,900 |
| 2025/05/29 | 3,575 | 3,730 | 3,575 | 3,725 | 59,200 |
| 2025/05/28 | 3,580 | 3,605 | 3,540 | 3,550 | 33,000 |
| 2025/05/27 | 3,550 | 3,575 | 3,535 | 3,560 | 23,100 |
| 2025/05/26 | 3,555 | 3,595 | 3,520 | 3,520 | 31,000 |
| 2025/05/23 | 3,580 | 3,650 | 3,535 | 3,555 | 22,400 |
| 2025/05/22 | 3,620 | 3,635 | 3,570 | 3,575 | 17,800 |
| 2025/05/21 | 3,585 | 3,690 | 3,565 | 3,635 | 25,900 |
| 2025/05/20 | 3,585 | 3,705 | 3,585 | 3,610 | 42,300 |
| 2025/05/19 | 3,630 | 3,655 | 3,560 | 3,560 | 28,000 |
| 2025/05/16 | 3,630 | 3,720 | 3,605 | 3,670 | 50,100 |
| 2025/05/15 | 3,690 | 3,690 | 3,570 | 3,600 | 45,500 |
| 2025/05/14 | 3,740 | 3,760 | 3,685 | 3,750 | 32,100 |
| 2025/05/13 | 3,745 | 3,795 | 3,710 | 3,765 | 65,400 |
| 2025/05/12 | 3,630 | 3,720 | 3,600 | 3,705 | 59,600 |
| 2025/05/09 | 3,505 | 3,630 | 3,505 | 3,590 | 47,900 |
| 2025/05/08 | 3,485 | 3,535 | 3,485 | 3,500 | 16,900 |
| 2025/05/07 | 3,480 | 3,550 | 3,425 | 3,485 | 36,600 |
| 2025/05/02 | 3,520 | 3,545 | 3,450 | 3,500 | 46,400 |
| 2025/05/01 | 3,475 | 3,605 | 3,470 | 3,555 | 112,200 |
| 2025/04/30 | 3,500 | 3,590 | 3,465 | 3,500 | 169,700 |
| 2025/04/28 | 3,160 | 3,545 | 3,130 | 3,500 | 514,800 |
| 2025/04/25 | 3,070 | 3,110 | 3,050 | 3,100 | 17,300 |
| 2025/04/24 | 3,065 | 3,100 | 3,060 | 3,070 | 14,000 |
| 2025/04/23 | 3,110 | 3,150 | 3,035 | 3,055 | 45,200 |
| 2025/04/22 | 3,065 | 3,135 | 3,055 | 3,095 | 19,700 |
| 2025/04/21 | 3,025 | 3,150 | 3,025 | 3,080 | 44,300 |
| 2025/04/18 | 2,915 | 3,060 | 2,915 | 3,060 | 30,300 |
| 2025/04/17 | 2,836 | 2,949 | 2,836 | 2,913 | 15,500 |
| 2025/04/16 | 2,872 | 2,879 | 2,836 | 2,836 | 15,200 |
| 2025/04/15 | 2,910 | 2,910 | 2,851 | 2,872 | 25,200 |
| 2025/04/14 | 2,920 | 2,921 | 2,870 | 2,880 | 18,300 |
| 2025/04/11 | 2,779 | 2,870 | 2,729 | 2,870 | 37,000 |
| 2025/04/10 | 2,977 | 2,977 | 2,841 | 2,879 | 36,500 |
| 2025/04/09 | 2,741 | 2,750 | 2,504 | 2,631 | 95,100 |
| 2025/04/08 | 2,641 | 2,812 | 2,620 | 2,791 | 71,900 |
| 2025/04/07 | 2,536 | 2,614 | 2,436 | 2,436 | 134,900 |
| 2025/04/04 | 3,095 | 3,120 | 2,838 | 2,936 | 129,100 |
| 2025/04/03 | 3,105 | 3,200 | 3,090 | 3,185 | 63,500 |
| 2025/04/02 | 3,320 | 3,320 | 3,225 | 3,245 | 30,000 |
| 2025/04/01 | 3,350 | 3,390 | 3,265 | 3,305 | 43,900 |
| 2025/03/31 | 3,295 | 3,425 | 3,260 | 3,345 | 64,200 |
| 2025/03/28 | 3,260 | 3,445 | 3,260 | 3,435 | 95,600 |
| 2025/03/27 | 3,520 | 3,555 | 3,305 | 3,365 | 180,700 |
| 2025/03/26 | 3,455 | 3,555 | 3,425 | 3,550 | 44,300 |
| 2025/03/25 | 3,585 | 3,600 | 3,420 | 3,450 | 48,200 |
| 2025/03/24 | 3,645 | 3,650 | 3,500 | 3,565 | 48,400 |
| 2025/03/21 | 3,600 | 3,670 | 3,570 | 3,640 | 49,800 |
| 2025/03/19 | 3,480 | 3,570 | 3,470 | 3,570 | 24,800 |
| 2025/03/18 | 3,495 | 3,530 | 3,450 | 3,480 | 26,100 |
| 2025/03/17 | 3,420 | 3,500 | 3,375 | 3,495 | 43,100 |
| 2025/03/14 | 3,310 | 3,470 | 3,300 | 3,455 | 30,600 |
| 2025/03/13 | 3,405 | 3,470 | 3,355 | 3,375 | 17,800 |
| 2025/03/12 | 3,315 | 3,435 | 3,315 | 3,390 | 32,600 |
| 2025/03/11 | 3,365 | 3,420 | 3,290 | 3,340 | 57,400 |
| 2025/03/10 | 3,480 | 3,480 | 3,330 | 3,435 | 61,100 |
| 2025/03/07 | 3,480 | 3,580 | 3,435 | 3,500 | 49,100 |
| 2025/03/06 | 3,490 | 3,640 | 3,455 | 3,555 | 50,800 |
| 2025/03/05 | 3,355 | 3,500 | 3,340 | 3,455 | 43,900 |
| 2025/03/04 | 3,420 | 3,420 | 3,345 | 3,370 | 30,300 |
| 2025/03/03 | 3,375 | 3,470 | 3,375 | 3,465 | 43,900 |
| 2025/02/28 | 3,335 | 3,450 | 3,275 | 3,320 | 33,300 |
| 2025/02/27 | 3,280 | 3,365 | 3,280 | 3,355 | 10,400 |
| 2025/02/26 | 3,350 | 3,350 | 3,260 | 3,280 | 44,600 |
| 2025/02/25 | 3,290 | 3,420 | 3,265 | 3,350 | 21,700 |
| 2025/02/21 | 3,430 | 3,430 | 3,320 | 3,385 | 37,800 |
| 2025/02/20 | 3,390 | 3,450 | 3,345 | 3,430 | 32,600 |
| 2025/02/19 | 3,375 | 3,495 | 3,365 | 3,410 | 52,000 |
| 2025/02/18 | 3,405 | 3,495 | 3,355 | 3,375 | 66,900 |
| 2025/02/17 | 3,300 | 3,420 | 3,270 | 3,395 | 62,700 |
| 2025/02/14 | 3,270 | 3,330 | 3,235 | 3,270 | 42,100 |
| 2025/02/13 | 3,225 | 3,315 | 3,210 | 3,270 | 101,200 |
| 2025/02/12 | 3,100 | 3,175 | 3,050 | 3,165 | 28,600 |
| 2025/02/10 | 3,025 | 3,225 | 3,005 | 3,115 | 113,800 |
| 2025/02/07 | 2,995 | 3,005 | 2,975 | 2,980 | 13,100 |
| 2025/02/06 | 2,951 | 3,000 | 2,951 | 2,995 | 9,400 |
| 2025/02/05 | 3,015 | 3,025 | 2,940 | 2,956 | 16,700 |
| 2025/02/04 | 2,990 | 3,020 | 2,970 | 2,998 | 19,200 |
| 2025/02/03 | 3,015 | 3,060 | 2,940 | 2,970 | 51,400 |
| 2025/01/31 | 3,060 | 3,090 | 2,961 | 3,015 | 103,300 |
| 2025/01/30 | 2,899 | 2,980 | 2,899 | 2,960 | 61,500 |
| 2025/01/29 | 2,813 | 2,899 | 2,813 | 2,866 | 36,000 |
| 2025/01/28 | 2,786 | 2,866 | 2,760 | 2,814 | 35,200 |
| 2025/01/27 | 2,790 | 2,802 | 2,764 | 2,786 | 16,100 |
| 2025/01/24 | 2,712 | 2,795 | 2,705 | 2,769 | 24,200 |
| 2025/01/23 | 2,717 | 2,735 | 2,680 | 2,715 | 10,000 |
| 2025/01/22 | 2,701 | 2,716 | 2,668 | 2,705 | 23,100 |
| 2025/01/21 | 2,740 | 2,753 | 2,690 | 2,696 | 24,700 |
| 2025/01/20 | 2,765 | 2,770 | 2,736 | 2,759 | 6,700 |
| 2025/01/17 | 2,729 | 2,750 | 2,686 | 2,727 | 16,200 |
| 2025/01/16 | 2,761 | 2,785 | 2,726 | 2,760 | 8,600 |
| 2025/01/15 | 2,734 | 2,747 | 2,711 | 2,719 | 7,500 |
| 2025/01/14 | 2,794 | 2,794 | 2,709 | 2,710 | 23,900 |
| 2025/01/10 | 2,750 | 2,798 | 2,740 | 2,767 | 18,200 |
| 2025/01/09 | 2,807 | 2,837 | 2,751 | 2,767 | 12,400 |
| 2025/01/08 | 2,798 | 2,818 | 2,773 | 2,806 | 21,700 |
| 2025/01/07 | 2,855 | 2,860 | 2,817 | 2,818 | 8,800 |
| 2025/01/06 | 2,863 | 2,895 | 2,836 | 2,836 | 14,600 |
| 2024/12/30 | 2,820 | 2,861 | 2,813 | 2,861 | 26,000 |
| 2024/12/27 | 2,819 | 2,838 | 2,795 | 2,820 | 22,600 |
| 2024/12/26 | 2,742 | 2,815 | 2,742 | 2,800 | 26,500 |
| 2024/12/25 | 2,670 | 2,720 | 2,652 | 2,720 | 27,000 |
| 2024/12/24 | 2,660 | 2,673 | 2,645 | 2,645 | 24,900 |
| 2024/12/23 | 2,657 | 2,676 | 2,630 | 2,661 | 22,000 |
| 2024/12/20 | 2,646 | 2,669 | 2,630 | 2,657 | 18,200 |
| 2024/12/19 | 2,580 | 2,640 | 2,551 | 2,630 | 21,000 |
| 2024/12/18 | 2,565 | 2,640 | 2,565 | 2,630 | 49,700 |
| 2024/12/17 | 2,586 | 2,603 | 2,549 | 2,569 | 26,000 |
| 2024/12/16 | 2,612 | 2,619 | 2,563 | 2,586 | 29,000 |
| 2024/12/13 | 2,630 | 2,642 | 2,609 | 2,622 | 14,600 |
| 2024/12/12 | 2,629 | 2,650 | 2,621 | 2,647 | 12,100 |
| 2024/12/11 | 2,639 | 2,648 | 2,602 | 2,622 | 11,000 |
| 2024/12/10 | 2,642 | 2,642 | 2,616 | 2,639 | 30,100 |
| 2024/12/09 | 2,590 | 2,629 | 2,582 | 2,622 | 12,000 |
| 2024/12/06 | 2,600 | 2,600 | 2,572 | 2,581 | 18,300 |
| 2024/12/05 | 2,618 | 2,619 | 2,585 | 2,600 | 29,600 |
| 2024/12/04 | 2,692 | 2,692 | 2,602 | 2,617 | 29,800 |
| 2024/12/03 | 2,662 | 2,705 | 2,660 | 2,691 | 17,600 |
| 2024/12/02 | 2,650 | 2,687 | 2,639 | 2,662 | 10,200 |
| 2024/11/29 | 2,661 | 2,692 | 2,650 | 2,650 | 10,600 |
| 2024/11/28 | 2,661 | 2,693 | 2,660 | 2,660 | 12,100 |
| 2024/11/27 | 2,715 | 2,715 | 2,637 | 2,663 | 18,400 |
| 2024/11/26 | 2,719 | 2,742 | 2,680 | 2,710 | 16,400 |
| 2024/11/25 | 2,736 | 2,772 | 2,736 | 2,769 | 5,400 |
| 2024/11/22 | 2,724 | 2,751 | 2,700 | 2,735 | 10,500 |
| 2024/11/21 | 2,742 | 2,742 | 2,706 | 2,724 | 4,900 |
| 2024/11/20 | 2,722 | 2,748 | 2,710 | 2,710 | 12,000 |
| 2024/11/19 | 2,707 | 2,753 | 2,707 | 2,745 | 13,000 |
| 2024/11/18 | 2,710 | 2,742 | 2,663 | 2,707 | 11,400 |
| 2024/11/15 | 2,705 | 2,738 | 2,698 | 2,710 | 15,100 |
| 2024/11/14 | 2,756 | 2,798 | 2,734 | 2,735 | 15,600 |
| 2024/11/13 | 2,800 | 2,800 | 2,755 | 2,781 | 14,300 |
| 2024/11/12 | 2,729 | 2,820 | 2,729 | 2,810 | 28,100 |
| 2024/11/11 | 2,705 | 2,749 | 2,700 | 2,729 | 15,900 |
| 2024/11/08 | 2,763 | 2,767 | 2,703 | 2,707 | 19,800 |
| 2024/11/07 | 2,743 | 2,782 | 2,722 | 2,763 | 27,800 |
| 2024/11/06 | 2,618 | 2,708 | 2,607 | 2,693 | 35,500 |
| 2024/11/05 | 2,632 | 2,640 | 2,588 | 2,627 | 28,500 |
| 2024/11/01 | 2,704 | 2,741 | 2,642 | 2,646 | 61,200 |
| 2024/10/31 | 2,757 | 2,803 | 2,738 | 2,754 | 28,700 |
| 2024/10/30 | 2,747 | 2,780 | 2,660 | 2,731 | 66,800 |
| 2024/10/29 | 2,778 | 2,830 | 2,738 | 2,820 | 59,000 |
| 2024/10/28 | 2,650 | 2,781 | 2,643 | 2,739 | 19,900 |
| 2024/10/25 | 2,730 | 2,730 | 2,600 | 2,666 | 48,200 |
| 2024/10/24 | 2,681 | 2,731 | 2,650 | 2,731 | 12,800 |
| 2024/10/23 | 2,751 | 2,751 | 2,698 | 2,710 | 13,300 |
| 2024/10/22 | 2,849 | 2,849 | 2,737 | 2,739 | 24,300 |
| 2024/10/21 | 2,850 | 2,871 | 2,847 | 2,849 | 15,800 |
| 2024/10/18 | 2,875 | 2,892 | 2,834 | 2,834 | 8,200 |
| 2024/10/17 | 2,862 | 2,868 | 2,822 | 2,867 | 12,900 |
| 2024/10/16 | 2,864 | 2,884 | 2,825 | 2,862 | 9,100 |
| 2024/10/15 | 2,867 | 2,874 | 2,812 | 2,872 | 14,800 |
| 2024/10/11 | 2,854 | 2,860 | 2,829 | 2,843 | 2,800 |
| 2024/10/10 | 2,896 | 2,896 | 2,783 | 2,834 | 13,500 |
| 2024/10/09 | 2,889 | 2,889 | 2,851 | 2,864 | 8,000 |
| 2024/10/08 | 2,920 | 2,920 | 2,836 | 2,865 | 15,200 |
| 2024/10/07 | 2,920 | 2,947 | 2,875 | 2,947 | 22,100 |
| 2024/10/04 | 2,920 | 2,920 | 2,868 | 2,871 | 6,500 |
| 2024/10/03 | 2,905 | 2,950 | 2,893 | 2,902 | 11,400 |
| 2024/10/02 | 2,905 | 2,905 | 2,862 | 2,867 | 6,200 |
| 2024/10/01 | 2,850 | 2,930 | 2,850 | 2,909 | 10,100 |
| 2024/09/30 | 2,821 | 2,880 | 2,800 | 2,801 | 19,900 |
| 2024/09/27 | 2,975 | 2,975 | 2,901 | 2,921 | 11,300 |
| 2024/09/26 | 2,943 | 2,943 | 2,882 | 2,925 | 14,900 |
| 2024/09/25 | 2,860 | 2,949 | 2,780 | 2,921 | 30,800 |
| 2024/09/24 | 2,893 | 2,893 | 2,838 | 2,852 | 8,000 |
| 2024/09/20 | 2,900 | 2,905 | 2,860 | 2,860 | 12,100 |
| 2024/09/19 | 2,788 | 2,890 | 2,775 | 2,841 | 18,200 |
| 2024/09/18 | 2,766 | 2,790 | 2,702 | 2,712 | 9,600 |
| 2024/09/17 | 2,692 | 2,740 | 2,674 | 2,716 | 25,200 |
| 2024/09/13 | 2,725 | 2,735 | 2,696 | 2,701 | 11,200 |
| 2024/09/12 | 2,728 | 2,752 | 2,689 | 2,725 | 10,900 |
| 2024/09/11 | 2,739 | 2,763 | 2,632 | 2,662 | 26,100 |
| 2024/09/10 | 2,763 | 2,777 | 2,738 | 2,741 | 9,400 |
| 2024/09/09 | 2,655 | 2,762 | 2,645 | 2,754 | 21,100 |
| 2024/09/06 | 2,839 | 2,840 | 2,709 | 2,755 | 24,700 |
| 2024/09/05 | 2,795 | 2,873 | 2,778 | 2,795 | 12,200 |
| 2024/09/04 | 2,889 | 2,915 | 2,810 | 2,810 | 35,700 |
| 2024/09/03 | 2,996 | 3,015 | 2,952 | 2,993 | 10,400 |
| 2024/09/02 | 2,975 | 3,045 | 2,955 | 2,996 | 18,400 |
| 2024/08/30 | 2,903 | 2,975 | 2,900 | 2,943 | 19,600 |
| 2024/08/29 | 2,870 | 2,908 | 2,870 | 2,873 | 10,400 |
| 2024/08/28 | 2,926 | 2,926 | 2,865 | 2,892 | 21,300 |
| 2024/08/27 | 2,955 | 2,997 | 2,940 | 2,948 | 8,800 |
| 2024/08/26 | 2,916 | 3,005 | 2,908 | 2,963 | 31,700 |
| 2024/08/23 | 2,900 | 2,924 | 2,861 | 2,916 | 23,300 |
| 2024/08/22 | 2,941 | 2,965 | 2,873 | 2,890 | 16,700 |
| 2024/08/21 | 2,939 | 3,015 | 2,932 | 2,949 | 36,400 |
| 2024/08/20 | 2,878 | 3,025 | 2,860 | 2,989 | 54,300 |
| 2024/08/19 | 2,852 | 2,918 | 2,822 | 2,832 | 46,400 |