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 |
|---|---|---|---|---|---|
| 2026/05/25 | 2,327 | 2,349 | 2,298 | 2,336 | 94,300 |
| 2026/05/22 | 2,320 | 2,325 | 2,283 | 2,289 | 80,200 |
| 2026/05/21 | 2,278 | 2,324 | 2,263 | 2,281 | 85,700 |
| 2026/05/20 | 2,329 | 2,329 | 2,252 | 2,278 | 84,000 |
| 2026/05/19 | 2,281 | 2,333 | 2,279 | 2,293 | 68,300 |
| 2026/05/18 | 2,300 | 2,300 | 2,252 | 2,275 | 124,600 |
| 2026/05/15 | 2,385 | 2,395 | 2,287 | 2,319 | 171,000 |
| 2026/05/14 | 2,430 | 2,431 | 2,373 | 2,377 | 105,800 |
| 2026/05/13 | 2,442 | 2,489 | 2,426 | 2,433 | 74,800 |
| 2026/05/12 | 2,518 | 2,518 | 2,431 | 2,456 | 120,600 |
| 2026/05/11 | 2,481 | 2,521 | 2,481 | 2,511 | 80,300 |
| 2026/05/08 | 2,515 | 2,537 | 2,455 | 2,505 | 133,000 |
| 2026/05/07 | 2,577 | 2,594 | 2,545 | 2,565 | 77,000 |
| 2026/05/01 | 2,505 | 2,550 | 2,492 | 2,528 | 101,900 |
| 2026/04/30 | 2,478 | 2,545 | 2,401 | 2,545 | 277,500 |
| 2026/04/28 | 2,751 | 2,763 | 2,419 | 2,487 | 522,100 |
| 2026/04/27 | 2,710 | 2,710 | 2,624 | 2,640 | 99,100 |
| 2026/04/24 | 2,735 | 2,745 | 2,657 | 2,711 | 74,200 |
| 2026/04/23 | 2,742 | 2,783 | 2,686 | 2,738 | 78,300 |
| 2026/04/22 | 2,850 | 2,850 | 2,746 | 2,761 | 72,500 |
| 2026/04/21 | 2,862 | 2,883 | 2,827 | 2,865 | 58,100 |
| 2026/04/20 | 2,899 | 2,899 | 2,811 | 2,830 | 74,500 |
| 2026/04/17 | 2,823 | 2,873 | 2,791 | 2,873 | 78,600 |
| 2026/04/16 | 2,756 | 2,814 | 2,750 | 2,808 | 62,400 |
| 2026/04/15 | 2,796 | 2,805 | 2,712 | 2,739 | 64,800 |
| 2026/04/14 | 2,779 | 2,786 | 2,705 | 2,765 | 96,000 |
| 2026/04/13 | 2,700 | 2,781 | 2,680 | 2,769 | 80,500 |
| 2026/04/10 | 2,712 | 2,749 | 2,696 | 2,727 | 71,100 |
| 2026/04/09 | 2,749 | 2,750 | 2,667 | 2,682 | 51,000 |
| 2026/04/08 | 2,749 | 2,768 | 2,700 | 2,746 | 72,900 |
| 2026/04/07 | 2,580 | 2,658 | 2,580 | 2,649 | 48,100 |
| 2026/04/06 | 2,620 | 2,620 | 2,572 | 2,572 | 37,500 |
| 2026/04/03 | 2,623 | 2,650 | 2,573 | 2,577 | 48,300 |
| 2026/03/27 | 5,560 | 5,720 | 5,500 | 5,590 | 91,400 |
| 2026/03/26 | 5,890 | 5,890 | 5,590 | 5,660 | 32,000 |
| 2026/03/25 | 5,670 | 5,780 | 5,630 | 5,730 | 31,000 |
| 2026/03/24 | 5,630 | 5,660 | 5,470 | 5,570 | 38,100 |
| 2026/03/23 | 5,610 | 5,650 | 5,430 | 5,430 | 57,800 |
| 2026/03/19 | 5,800 | 5,820 | 5,690 | 5,710 | 40,900 |
| 2026/03/18 | 5,940 | 5,940 | 5,830 | 5,900 | 41,200 |
| 2026/03/17 | 5,780 | 5,920 | 5,740 | 5,810 | 30,400 |
| 2026/03/16 | 5,710 | 5,760 | 5,660 | 5,680 | 30,400 |
| 2026/03/13 | 5,750 | 5,850 | 5,700 | 5,750 | 32,200 |
| 2026/03/12 | 5,910 | 5,910 | 5,750 | 5,820 | 22,500 |
| 2026/03/11 | 6,020 | 6,080 | 5,910 | 5,910 | 30,000 |
| 2026/03/10 | 5,850 | 6,080 | 5,850 | 5,990 | 52,100 |
| 2026/03/09 | 5,520 | 5,670 | 5,460 | 5,670 | 75,100 |
| 2026/03/06 | 5,920 | 5,950 | 5,800 | 5,920 | 34,100 |
| 2026/03/05 | 5,820 | 6,140 | 5,820 | 6,010 | 97,400 |
| 2026/03/04 | 6,030 | 6,080 | 5,540 | 5,720 | 113,200 |
| 2026/03/03 | 6,210 | 6,380 | 6,150 | 6,200 | 47,400 |
| 2026/03/02 | 6,350 | 6,350 | 6,200 | 6,230 | 68,800 |
| 2026/02/27 | 6,370 | 6,550 | 6,370 | 6,540 | 11,300 |
| 2026/02/26 | 6,360 | 6,450 | 6,360 | 6,370 | 17,900 |
| 2026/02/25 | 6,290 | 6,360 | 6,220 | 6,290 | 26,400 |
| 2026/02/24 | 6,500 | 6,510 | 6,230 | 6,300 | 88,800 |
| 2026/02/20 | 6,710 | 6,720 | 6,480 | 6,490 | 47,700 |
| 2026/02/19 | 6,740 | 6,790 | 6,630 | 6,750 | 24,500 |
| 2026/02/18 | 6,540 | 6,740 | 6,500 | 6,650 | 38,500 |
| 2026/02/17 | 6,720 | 6,730 | 6,540 | 6,540 | 48,100 |
| 2026/02/16 | 6,890 | 6,890 | 6,640 | 6,720 | 36,900 |
| 2026/02/13 | 7,020 | 7,020 | 6,830 | 6,870 | 28,500 |
| 2026/02/12 | 6,840 | 7,050 | 6,820 | 6,960 | 42,200 |
| 2026/02/10 | 7,010 | 7,080 | 6,840 | 6,840 | 31,100 |
| 2026/02/09 | 7,120 | 7,140 | 6,960 | 7,010 | 31,900 |
| 2026/02/06 | 6,900 | 7,030 | 6,900 | 7,020 | 42,700 |
| 2026/02/05 | 7,100 | 7,100 | 6,890 | 6,900 | 34,000 |
| 2026/02/04 | 7,020 | 7,060 | 6,920 | 7,020 | 39,100 |
| 2026/02/03 | 6,910 | 6,990 | 6,790 | 6,930 | 47,300 |
| 2026/02/02 | 6,510 | 6,860 | 6,510 | 6,610 | 83,100 |
| 2026/01/30 | 6,290 | 6,580 | 6,220 | 6,570 | 113,000 |
| 2026/01/29 | 6,040 | 6,280 | 5,770 | 6,100 | 185,300 |
| 2026/01/28 | 6,120 | 6,120 | 5,920 | 5,970 | 38,100 |
| 2026/01/27 | 5,960 | 6,100 | 5,910 | 6,100 | 18,100 |
| 2026/01/26 | 5,970 | 5,990 | 5,870 | 5,910 | 50,600 |
| 2026/01/23 | 6,070 | 6,180 | 6,050 | 6,060 | 19,000 |
| 2026/01/22 | 6,000 | 6,080 | 5,960 | 6,030 | 15,700 |
| 2026/01/21 | 5,980 | 6,050 | 5,960 | 5,980 | 18,400 |
| 2026/01/20 | 6,180 | 6,190 | 6,080 | 6,090 | 18,500 |
| 2026/01/19 | 6,250 | 6,250 | 6,060 | 6,100 | 34,300 |
| 2026/01/16 | 6,110 | 6,290 | 6,110 | 6,290 | 47,000 |
| 2026/01/15 | 5,900 | 6,080 | 5,890 | 6,080 | 44,600 |
| 2026/01/14 | 5,970 | 6,050 | 5,890 | 5,900 | 18,400 |
| 2026/01/13 | 6,080 | 6,080 | 5,960 | 5,960 | 25,200 |
| 2026/01/09 | 5,920 | 6,020 | 5,900 | 5,950 | 24,600 |
| 2026/01/08 | 5,910 | 5,930 | 5,860 | 5,870 | 11,700 |
| 2026/01/07 | 5,860 | 5,950 | 5,820 | 5,910 | 21,700 |
| 2026/01/06 | 5,800 | 5,880 | 5,800 | 5,850 | 18,600 |
| 2026/01/05 | 5,890 | 5,970 | 5,770 | 5,800 | 53,500 |
| 2025/12/30 | 5,810 | 5,880 | 5,710 | 5,830 | 39,400 |
| 2025/12/29 | 5,610 | 5,810 | 5,590 | 5,790 | 42,800 |
| 2025/12/26 | 5,630 | 5,690 | 5,600 | 5,620 | 27,500 |
| 2025/12/25 | 5,680 | 5,720 | 5,630 | 5,660 | 21,800 |
| 2025/12/24 | 5,700 | 5,750 | 5,610 | 5,700 | 37,200 |
| 2025/12/23 | 5,390 | 5,660 | 5,360 | 5,640 | 55,200 |
| 2025/12/22 | 5,500 | 5,500 | 5,250 | 5,360 | 145,800 |
| 2025/12/19 | 5,390 | 5,480 | 5,360 | 5,480 | 41,900 |
| 2025/12/18 | 5,360 | 5,440 | 5,320 | 5,430 | 22,200 |
| 2025/12/17 | 5,300 | 5,370 | 5,220 | 5,370 | 42,100 |
| 2025/12/16 | 5,370 | 5,380 | 5,260 | 5,300 | 34,600 |
| 2025/12/15 | 5,280 | 5,400 | 5,260 | 5,390 | 26,700 |
| 2025/12/12 | 5,160 | 5,330 | 5,160 | 5,330 | 29,200 |
| 2025/12/11 | 5,190 | 5,240 | 5,120 | 5,210 | 32,600 |
| 2025/12/10 | 5,250 | 5,280 | 5,180 | 5,190 | 16,800 |
| 2025/12/09 | 5,380 | 5,380 | 5,240 | 5,270 | 18,400 |
| 2025/12/08 | 5,180 | 5,330 | 5,170 | 5,330 | 31,100 |
| 2025/12/05 | 5,190 | 5,220 | 5,130 | 5,170 | 21,500 |
| 2025/12/04 | 5,170 | 5,240 | 5,170 | 5,220 | 9,500 |
| 2025/12/03 | 5,190 | 5,230 | 5,120 | 5,160 | 19,200 |
| 2025/12/02 | 5,210 | 5,220 | 5,080 | 5,180 | 40,000 |
| 2025/12/01 | 5,440 | 5,450 | 5,220 | 5,220 | 27,900 |
| 2025/11/28 | 5,390 | 5,400 | 5,330 | 5,400 | 43,700 |
| 2025/11/27 | 5,250 | 5,350 | 5,250 | 5,350 | 65,800 |
| 2025/11/26 | 5,330 | 5,340 | 5,250 | 5,250 | 57,000 |
| 2025/11/25 | 5,150 | 5,380 | 5,120 | 5,250 | 103,000 |
| 2025/11/21 | 4,990 | 5,140 | 4,990 | 5,110 | 23,900 |
| 2025/11/20 | 4,995 | 5,100 | 4,970 | 5,090 | 43,800 |
| 2025/11/19 | 5,040 | 5,040 | 4,880 | 4,925 | 38,100 |
| 2025/11/18 | 5,070 | 5,070 | 4,910 | 5,020 | 63,300 |
| 2025/11/17 | 5,150 | 5,190 | 5,050 | 5,100 | 31,400 |
| 2025/11/14 | 5,100 | 5,210 | 5,100 | 5,180 | 36,700 |
| 2025/11/13 | 5,170 | 5,210 | 5,070 | 5,180 | 20,700 |
| 2025/11/12 | 5,120 | 5,220 | 5,060 | 5,190 | 35,500 |
| 2025/11/11 | 4,980 | 5,120 | 4,940 | 5,120 | 62,200 |
| 2025/11/10 | 4,890 | 4,975 | 4,855 | 4,970 | 34,200 |
| 2025/11/07 | 4,950 | 5,010 | 4,800 | 4,820 | 73,100 |
| 2025/11/06 | 4,980 | 5,070 | 4,975 | 5,050 | 34,700 |
| 2025/11/05 | 5,000 | 5,000 | 4,730 | 4,965 | 95,200 |
| 2025/11/04 | 5,020 | 5,060 | 4,945 | 5,010 | 60,200 |
| 2025/10/31 | 5,070 | 5,230 | 4,975 | 5,020 | 80,200 |
| 2025/10/30 | 5,200 | 5,210 | 4,950 | 5,040 | 190,700 |
| 2025/10/29 | 5,060 | 5,360 | 5,030 | 5,260 | 279,900 |
| 2025/10/28 | 5,240 | 5,240 | 4,990 | 5,020 | 52,700 |
| 2025/10/27 | 5,100 | 5,330 | 5,090 | 5,230 | 68,700 |
| 2025/10/24 | 5,150 | 5,150 | 5,080 | 5,100 | 32,100 |
| 2025/10/23 | 5,090 | 5,140 | 5,050 | 5,100 | 39,200 |
| 2025/10/22 | 5,090 | 5,250 | 5,030 | 5,160 | 51,700 |
| 2025/10/21 | 5,130 | 5,130 | 5,050 | 5,090 | 45,700 |
| 2025/10/20 | 4,955 | 5,190 | 4,945 | 5,090 | 60,500 |
| 2025/10/17 | 4,930 | 5,020 | 4,900 | 4,920 | 41,200 |
| 2025/10/16 | 5,000 | 5,040 | 4,940 | 4,985 | 23,000 |
| 2025/10/15 | 4,805 | 4,975 | 4,775 | 4,965 | 22,600 |
| 2025/10/14 | 4,800 | 4,895 | 4,755 | 4,805 | 58,800 |
| 2025/10/10 | 5,150 | 5,150 | 4,870 | 4,870 | 57,300 |
| 2025/10/09 | 5,150 | 5,190 | 5,110 | 5,160 | 31,100 |
| 2025/10/08 | 5,040 | 5,110 | 5,010 | 5,110 | 12,700 |
| 2025/10/07 | 5,080 | 5,140 | 5,040 | 5,050 | 19,800 |
| 2025/10/06 | 4,950 | 5,070 | 4,925 | 5,070 | 31,600 |
| 2025/10/03 | 4,800 | 4,895 | 4,795 | 4,880 | 22,200 |
| 2025/10/02 | 4,930 | 4,930 | 4,800 | 4,845 | 24,000 |
| 2025/10/01 | 5,030 | 5,040 | 4,860 | 4,860 | 39,000 |
| 2025/09/30 | 5,050 | 5,130 | 5,010 | 5,120 | 23,800 |
| 2025/09/29 | 5,170 | 5,170 | 5,010 | 5,090 | 23,400 |
| 2025/09/26 | 5,060 | 5,170 | 5,060 | 5,160 | 24,000 |
| 2025/09/25 | 5,130 | 5,130 | 5,050 | 5,060 | 14,600 |
| 2025/09/24 | 5,180 | 5,180 | 5,020 | 5,080 | 29,200 |
| 2025/09/22 | 5,230 | 5,410 | 5,180 | 5,200 | 72,100 |
| 2025/09/19 | 5,040 | 5,200 | 4,980 | 5,130 | 105,400 |
| 2025/09/18 | 5,080 | 5,120 | 4,975 | 4,975 | 46,600 |
| 2025/09/17 | 4,930 | 5,030 | 4,870 | 5,030 | 41,100 |
| 2025/09/16 | 4,950 | 4,975 | 4,890 | 4,940 | 25,900 |
| 2025/09/12 | 4,895 | 5,030 | 4,865 | 4,935 | 37,200 |
| 2025/09/11 | 4,900 | 4,940 | 4,820 | 4,850 | 47,600 |
| 2025/09/10 | 4,810 | 4,880 | 4,800 | 4,875 | 31,600 |
| 2025/09/09 | 4,940 | 4,940 | 4,825 | 4,840 | 28,800 |
| 2025/09/08 | 5,100 | 5,100 | 4,900 | 4,900 | 41,100 |
| 2025/09/05 | 4,875 | 5,090 | 4,860 | 5,000 | 87,500 |
| 2025/09/04 | 4,775 | 4,860 | 4,775 | 4,860 | 47,200 |
| 2025/09/03 | 4,770 | 4,890 | 4,755 | 4,770 | 43,900 |
| 2025/09/02 | 4,860 | 4,890 | 4,780 | 4,815 | 57,700 |
| 2025/09/01 | 5,130 | 5,150 | 4,840 | 4,840 | 102,700 |
| 2025/08/29 | 5,240 | 5,240 | 5,170 | 5,190 | 25,800 |
| 2025/08/28 | 5,260 | 5,290 | 5,190 | 5,220 | 40,400 |
| 2025/08/27 | 5,300 | 5,330 | 5,240 | 5,280 | 34,600 |
| 2025/08/26 | 5,320 | 5,510 | 5,280 | 5,340 | 74,300 |
| 2025/08/25 | 5,310 | 5,380 | 5,210 | 5,340 | 69,000 |
| 2025/08/22 | 5,030 | 5,160 | 5,030 | 5,140 | 40,200 |
| 2025/08/21 | 5,050 | 5,120 | 5,020 | 5,060 | 35,200 |
| 2025/08/20 | 5,200 | 5,230 | 5,050 | 5,080 | 85,100 |
| 2025/08/19 | 5,360 | 5,390 | 5,150 | 5,250 | 74,000 |
| 2025/08/18 | 5,500 | 5,510 | 5,300 | 5,380 | 52,100 |
| 2025/08/15 | 5,340 | 5,440 | 5,290 | 5,340 | 53,400 |
| 2025/08/14 | 5,280 | 5,370 | 5,240 | 5,340 | 36,700 |
| 2025/08/13 | 5,380 | 5,420 | 5,260 | 5,260 | 78,600 |
| 2025/08/12 | 5,500 | 5,530 | 5,290 | 5,350 | 124,000 |
| 2025/08/08 | 5,400 | 5,480 | 5,320 | 5,420 | 97,600 |
| 2025/08/07 | 5,190 | 5,400 | 5,170 | 5,300 | 69,300 |
| 2025/08/06 | 5,090 | 5,250 | 5,090 | 5,190 | 94,200 |
| 2025/08/05 | 4,950 | 5,030 | 4,910 | 5,030 | 62,400 |
| 2025/08/04 | 4,905 | 4,980 | 4,810 | 4,950 | 112,500 |
| 2025/08/01 | 4,905 | 5,050 | 4,810 | 5,010 | 154,800 |
| 2025/07/31 | 4,990 | 5,040 | 4,875 | 4,925 | 140,000 |
| 2025/07/30 | 4,840 | 5,100 | 4,820 | 4,990 | 259,600 |
| 2025/07/29 | 4,410 | 4,980 | 4,355 | 4,820 | 517,000 |
| 2025/07/28 | 4,540 | 4,565 | 4,345 | 4,445 | 122,300 |
| 2025/07/25 | 4,530 | 4,545 | 4,405 | 4,470 | 71,300 |
| 2025/07/24 | 4,360 | 4,640 | 4,355 | 4,530 | 104,700 |
| 2025/07/23 | 4,310 | 4,490 | 4,305 | 4,325 | 80,000 |
| 2025/07/22 | 4,425 | 4,425 | 4,225 | 4,295 | 79,600 |
| 2025/07/18 | 4,250 | 4,440 | 4,175 | 4,425 | 76,900 |