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 |
|---|---|---|---|---|---|
| 2025/08/15 | 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 |
| 2025/07/17 | 4,270 | 4,295 | 4,230 | 4,255 | 17,000 |
| 2025/07/16 | 4,255 | 4,310 | 4,255 | 4,270 | 19,000 |
| 2025/07/15 | 4,285 | 4,365 | 4,245 | 4,255 | 57,700 |
| 2025/07/14 | 4,220 | 4,285 | 4,125 | 4,280 | 38,300 |
| 2025/07/11 | 4,170 | 4,250 | 4,165 | 4,175 | 30,600 |
| 2025/07/10 | 4,125 | 4,170 | 4,110 | 4,160 | 15,500 |
| 2025/07/09 | 4,105 | 4,145 | 4,095 | 4,110 | 12,300 |
| 2025/07/08 | 4,035 | 4,095 | 3,990 | 4,075 | 22,200 |
| 2025/07/07 | 4,005 | 4,020 | 3,970 | 3,995 | 26,700 |
| 2025/07/04 | 4,090 | 4,090 | 4,000 | 4,040 | 20,400 |
| 2025/07/03 | 4,145 | 4,145 | 4,000 | 4,020 | 36,000 |
| 2025/07/02 | 4,135 | 4,135 | 4,055 | 4,075 | 34,100 |
| 2025/07/01 | 4,205 | 4,250 | 4,145 | 4,175 | 26,900 |
| 2025/06/30 | 4,290 | 4,350 | 4,170 | 4,225 | 41,300 |
| 2025/06/27 | 4,230 | 4,360 | 4,215 | 4,255 | 43,700 |
| 2025/06/26 | 4,315 | 4,340 | 4,210 | 4,225 | 25,300 |
| 2025/06/25 | 4,315 | 4,335 | 4,200 | 4,305 | 41,500 |
| 2025/06/24 | 4,200 | 4,285 | 4,150 | 4,280 | 62,300 |
| 2025/06/23 | 4,100 | 4,195 | 4,050 | 4,150 | 39,600 |
| 2025/06/20 | 4,030 | 4,190 | 4,030 | 4,170 | 58,900 |
| 2025/06/19 | 4,065 | 4,150 | 4,000 | 4,100 | 50,400 |
| 2025/06/18 | 3,920 | 4,000 | 3,920 | 3,995 | 35,600 |
| 2025/06/17 | 3,955 | 3,980 | 3,910 | 3,945 | 17,800 |
| 2025/06/16 | 3,870 | 3,950 | 3,820 | 3,945 | 25,600 |
| 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 |