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

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
2023/12/29 2,529 2,586 2,495 2,547 28,600
2023/12/28 2,498 2,525 2,431 2,519 23,200
2023/12/27 2,403 2,471 2,403 2,455 36,400
2023/12/26 2,411 2,441 2,394 2,400 21,100
2023/12/25 2,510 2,510 2,405 2,411 25,600
2023/12/22 2,457 2,507 2,448 2,463 30,300
2023/12/21 2,450 2,465 2,420 2,455 10,700
2023/12/20 2,440 2,506 2,440 2,463 34,900
2023/12/19 2,430 2,437 2,400 2,437 18,700
2023/12/18 2,468 2,468 2,426 2,428 13,900
2023/12/15 2,425 2,489 2,422 2,470 14,400
2023/12/14 2,535 2,535 2,414 2,425 48,800
2023/12/13 2,485 2,536 2,482 2,485 17,700
2023/12/12 2,582 2,582 2,500 2,500 22,500
2023/12/11 2,591 2,600 2,530 2,543 41,200
2023/12/08 2,553 2,625 2,550 2,553 27,200
2023/12/07 2,639 2,639 2,590 2,591 24,300
2023/12/06 2,651 2,686 2,642 2,676 18,000
2023/12/05 2,661 2,661 2,601 2,601 17,100
2023/12/04 2,621 2,738 2,612 2,664 46,300
2023/12/01 2,630 2,675 2,605 2,637 22,500
2023/11/30 2,596 2,641 2,571 2,630 31,900
2023/11/29 2,598 2,623 2,571 2,595 22,300
2023/11/28 2,639 2,639 2,580 2,621 97,900
2023/11/27 2,610 2,678 2,605 2,639 29,300
2023/11/24 2,631 2,666 2,581 2,625 31,800
2023/11/22 2,580 2,654 2,576 2,645 39,000
2023/11/21 2,655 2,667 2,600 2,604 67,400
2023/11/20 2,738 2,760 2,670 2,705 50,900
2023/11/17 2,650 2,730 2,644 2,730 78,100
2023/11/16 2,583 2,660 2,575 2,650 64,400
2023/11/15 2,499 2,592 2,445 2,584 89,900
2023/11/14 2,400 2,479 2,383 2,452 40,100
2023/11/13 2,361 2,434 2,356 2,420 90,200
2023/11/10 2,351 2,376 2,288 2,333 65,100
2023/11/09 2,384 2,400 2,325 2,376 56,100
2023/11/08 2,421 2,448 2,338 2,352 65,300
2023/11/07 2,450 2,450 2,405 2,421 34,100
2023/11/06 2,499 2,500 2,445 2,450 77,700
2023/11/02 2,407 2,545 2,407 2,449 90,700
2023/11/01 2,400 2,417 2,335 2,395 75,500
2023/10/31 2,449 2,470 2,361 2,417 172,800
2023/10/30 2,340 2,530 2,303 2,458 533,600
2023/10/27 2,165 2,265 2,137 2,249 110,900
2023/10/26 2,150 2,167 2,124 2,125 22,500
2023/10/25 2,143 2,183 2,143 2,150 20,400
2023/10/24 2,129 2,174 2,075 2,154 37,400
2023/10/23 2,126 2,170 2,102 2,110 22,800
2023/10/20 2,124 2,140 2,075 2,126 52,700
2023/10/19 2,165 2,192 2,124 2,124 28,200
2023/10/18 2,143 2,194 2,143 2,182 27,400
2023/10/17 2,139 2,170 2,120 2,158 24,800
2023/10/16 2,125 2,149 2,090 2,100 80,800
2023/10/13 2,186 2,186 2,112 2,145 40,400
2023/10/12 2,172 2,204 2,158 2,204 11,500
2023/10/11 2,218 2,218 2,165 2,172 17,800
2023/10/10 2,201 2,226 2,201 2,210 7,800
2023/10/06 2,155 2,227 2,149 2,191 22,500
2023/10/05 2,097 2,172 2,097 2,150 23,900
2023/10/04 2,194 2,216 2,080 2,081 85,300
2023/10/03 2,281 2,296 2,208 2,228 42,100
2023/10/02 2,327 2,349 2,291 2,293 26,000
2023/09/29 2,323 2,354 2,290 2,309 11,600
2023/09/28 2,353 2,358 2,318 2,323 14,100
2023/09/27 2,301 2,360 2,290 2,360 40,800
2023/09/26 2,326 2,330 2,295 2,301 11,900
2023/09/25 2,273 2,323 2,273 2,320 19,900
2023/09/22 2,211 2,275 2,201 2,273 18,400
2023/09/21 2,261 2,271 2,203 2,223 26,300
2023/09/20 2,313 2,315 2,265 2,265 9,900
2023/09/19 2,261 2,314 2,239 2,300 33,800
2023/09/15 2,273 2,284 2,250 2,261 15,000
2023/09/14 2,231 2,273 2,229 2,273 9,800
2023/09/13 2,242 2,279 2,222 2,235 16,800
2023/09/12 2,253 2,304 2,250 2,250 14,000
2023/09/11 2,258 2,285 2,226 2,253 20,500
2023/09/08 2,250 2,257 2,207 2,247 30,100
2023/09/07 2,317 2,324 2,252 2,253 31,000
2023/09/06 2,345 2,346 2,315 2,326 22,900
2023/09/05 2,308 2,347 2,295 2,347 39,400
2023/09/04 2,240 2,315 2,240 2,308 33,300
2023/09/01 2,231 2,245 2,209 2,245 19,800
2023/08/31 2,250 2,294 2,223 2,235 44,200
2023/08/30 2,255 2,278 2,238 2,250 28,700
2023/08/29 2,216 2,255 2,208 2,240 23,200
2023/08/28 2,225 2,225 2,206 2,207 11,800
2023/08/25 2,196 2,219 2,194 2,219 13,700
2023/08/24 2,225 2,248 2,217 2,222 28,200
2023/08/23 2,218 2,220 2,186 2,208 12,500
2023/08/22 2,192 2,229 2,185 2,192 34,500
2023/08/21 2,141 2,189 2,141 2,185 17,000
2023/08/18 2,137 2,189 2,133 2,159 22,900
2023/08/17 2,100 2,157 2,098 2,153 35,400
2023/08/16 2,150 2,175 2,108 2,127 77,500
2023/08/15 2,221 2,221 2,150 2,175 60,000
2023/08/14 2,213 2,247 2,200 2,217 31,100
2023/08/10 2,183 2,232 2,180 2,215 57,500
2023/08/09 2,250 2,262 2,186 2,209 84,900
2023/08/08 2,341 2,350 2,255 2,274 66,900
2023/08/07 2,353 2,353 2,312 2,334 26,500
2023/08/04 2,360 2,381 2,293 2,361 73,000
2023/08/03 2,520 2,523 2,361 2,361 96,700
2023/08/02 2,629 2,639 2,552 2,555 112,900
2023/08/01 2,595 2,665 2,582 2,595 147,600
2023/07/31 2,445 2,681 2,436 2,510 401,700
2023/07/28 2,192 2,468 2,185 2,446 498,300
2023/07/27 2,322 2,347 2,305 2,342 121,400
2023/07/26 2,311 2,348 2,284 2,335 52,100
2023/07/25 2,374 2,374 2,312 2,327 68,900
2023/07/24 2,420 2,433 2,372 2,387 49,000
2023/07/21 2,383 2,467 2,368 2,405 160,100
2023/07/20 2,370 2,374 2,337 2,357 25,000
2023/07/19 2,350 2,370 2,327 2,355 20,900
2023/07/18 2,317 2,362 2,298 2,339 24,200
2023/07/14 2,320 2,349 2,286 2,298 24,300
2023/07/13 2,300 2,330 2,295 2,310 17,500
2023/07/12 2,363 2,380 2,295 2,304 72,100
2023/07/11 2,330 2,388 2,291 2,349 46,500
2023/07/10 2,329 2,348 2,305 2,309 29,300
2023/07/07 2,262 2,344 2,251 2,315 52,400
2023/07/06 2,360 2,369 2,270 2,280 60,100
2023/07/05 2,297 2,373 2,285 2,354 75,100
2023/07/04 2,240 2,299 2,236 2,283 46,600
2023/07/03 2,247 2,265 2,236 2,236 23,000
2023/06/30 2,233 2,246 2,199 2,236 22,400
2023/06/29 2,239 2,247 2,211 2,226 35,600
2023/06/28 2,224 2,245 2,196 2,241 30,200
2023/06/27 2,190 2,226 2,171 2,208 38,700
2023/06/26 2,233 2,245 2,196 2,203 36,200
2023/06/23 2,291 2,330 2,210 2,250 83,500
2023/06/22 2,307 2,374 2,297 2,305 85,300
2023/06/21 2,296 2,338 2,262 2,338 78,200
2023/06/20 2,269 2,326 2,269 2,321 57,700
2023/06/19 2,250 2,310 2,238 2,262 82,700
2023/06/16 2,200 2,248 2,190 2,238 65,400
2023/06/15 2,165 2,194 2,146 2,184 53,500
2023/06/14 2,220 2,220 2,150 2,152 54,600
2023/06/13 2,175 2,235 2,174 2,197 95,100
2023/06/12 2,112 2,174 2,105 2,155 40,900
2023/06/09 2,093 2,140 2,093 2,112 30,700
2023/06/08 2,150 2,170 2,070 2,105 41,000
2023/06/07 2,184 2,184 2,119 2,147 62,700
2023/06/06 2,135 2,159 2,105 2,145 51,100
2023/06/05 2,101 2,144 2,101 2,135 62,400
2023/06/02 2,025 2,086 2,025 2,073 71,800
2023/06/01 2,098 2,098 2,025 2,033 132,700
2023/05/31 2,165 2,165 2,095 2,103 48,000
2023/05/30 2,150 2,180 2,133 2,165 36,400
2023/05/29 2,120 2,146 2,101 2,143 40,000
2023/05/26 2,120 2,149 2,092 2,093 97,600
2023/05/25 2,164 2,190 2,122 2,130 102,400
2023/05/24 2,190 2,218 2,168 2,168 48,800
2023/05/23 2,250 2,255 2,160 2,179 124,900
2023/05/22 2,238 2,260 2,233 2,244 56,600
2023/05/19 2,289 2,309 2,230 2,249 90,600
2023/05/18 2,232 2,295 2,232 2,292 81,100
2023/05/17 2,211 2,274 2,195 2,258 110,700
2023/05/16 2,211 2,220 2,171 2,197 90,600
2023/05/15 2,240 2,245 2,190 2,210 97,800
2023/05/12 2,350 2,350 2,240 2,262 189,700
2023/05/11 2,353 2,371 2,311 2,365 60,300
2023/05/10 2,447 2,461 2,352 2,353 149,800
2023/05/09 2,439 2,462 2,399 2,462 85,100
2023/05/08 2,353 2,437 2,338 2,423 99,900
2023/05/02 2,357 2,411 2,339 2,366 129,600
2023/05/01 2,470 2,526 2,345 2,358 186,100
2023/04/28 2,465 2,490 2,275 2,481 533,600
2023/04/27 2,389 2,440 2,389 2,415 109,700
2023/04/26 2,361 2,389 2,311 2,380 50,400
2023/04/25 2,355 2,415 2,355 2,370 40,600
2023/04/24 2,299 2,351 2,297 2,319 46,300
2023/04/21 2,420 2,448 2,335 2,349 60,800
2023/04/20 2,420 2,467 2,370 2,420 82,400
2023/04/19 2,313 2,438 2,311 2,426 106,100
2023/04/18 2,300 2,358 2,300 2,313 41,400
2023/04/17 2,323 2,342 2,257 2,300 63,600
2023/04/14 2,288 2,366 2,284 2,334 62,600
2023/04/13 2,275 2,306 2,260 2,288 22,000
2023/04/12 2,299 2,299 2,262 2,275 20,100
2023/04/11 2,267 2,317 2,267 2,275 26,000
2023/04/10 2,252 2,274 2,226 2,260 32,500
2023/04/07 2,307 2,307 2,215 2,244 65,400
2023/04/06 2,283 2,299 2,254 2,285 47,200
2023/04/05 2,369 2,372 2,273 2,324 105,100
2023/04/04 2,407 2,421 2,360 2,395 66,200
2023/04/03 2,532 2,614 2,380 2,407 282,800
2023/03/31 2,599 2,618 2,542 2,557 66,500
2023/03/30 2,643 2,695 2,585 2,599 136,800
2023/03/29 2,644 2,710 2,628 2,684 101,300
2023/03/28 2,594 2,648 2,533 2,624 83,000
2023/03/27 2,560 2,620 2,528 2,553 77,100
2023/03/24 2,509 2,552 2,469 2,547 38,800
2023/03/23 2,469 2,563 2,463 2,509 83,700
2023/03/22 2,450 2,513 2,450 2,483 73,300
2023/03/20 2,400 2,438 2,380 2,416 65,200
2023/03/17 2,299 2,426 2,299 2,413 75,100
2023/03/16 2,208 2,275 2,150 2,267 103,500
2023/03/15 2,305 2,328 2,273 2,299 77,400
2023/03/14 2,328 2,360 2,288 2,295 72,200
2023/03/13 2,380 2,398 2,318 2,378 148,000
2023/03/10 2,501 2,505 2,411 2,444 188,900
2023/03/09 2,575 2,608 2,510 2,524 99,600
2023/03/08 2,520 2,588 2,492 2,563 64,500
2023/03/07 2,507 2,547 2,502 2,516 46,800
2023/03/06 2,485 2,510 2,481 2,498 29,500
2023/03/03 2,481 2,515 2,474 2,494 27,300
2023/03/02 2,540 2,548 2,480 2,480 35,200
2023/03/01 2,509 2,546 2,460 2,526 65,100
2023/02/28 2,507 2,528 2,485 2,508 25,300
2023/02/27 2,514 2,530 2,475 2,507 68,300
2023/02/24 2,579 2,618 2,554 2,556 83,100
2023/02/22 2,600 2,661 2,556 2,612 224,200
2023/02/21 2,570 2,572 2,492 2,514 74,700
2023/02/20 2,442 2,566 2,429 2,566 120,700
2023/02/17 2,390 2,565 2,390 2,492 280,900
2023/02/16 2,360 2,417 2,350 2,381 145,000
2023/02/15 2,475 2,491 2,311 2,336 320,500
2023/02/14 2,633 2,651 2,460 2,493 360,600
2023/02/13 2,663 2,687 2,636 2,641 80,000
2023/02/10 2,695 2,695 2,619 2,664 89,400
2023/02/09 2,680 2,695 2,650 2,684 80,300
2023/02/08 2,636 2,688 2,596 2,674 141,900
2023/02/07 2,556 2,646 2,532 2,638 176,000
2023/02/06 2,586 2,595 2,528 2,559 159,800
2023/02/03 2,556 2,586 2,515 2,586 188,400
2023/02/02 2,610 2,649 2,539 2,565 243,300
2023/02/01 2,630 2,644 2,502 2,608 378,600
2023/01/31 2,790 2,800 2,610 2,610 854,400
2023/01/30 3,100 3,100 3,005 3,010 169,300
2023/01/27 3,100 3,130 3,035 3,100 100,500
2023/01/26 3,065 3,130 3,010 3,095 122,900
2023/01/25 3,010 3,060 2,978 3,040 90,200
2023/01/24 3,060 3,065 2,982 3,010 93,000
2023/01/23 3,055 3,055 2,980 3,050 117,100
2023/01/20 2,967 3,085 2,958 3,035 115,000
2023/01/19 2,915 2,975 2,880 2,951 70,900
2023/01/18 2,903 2,959 2,835 2,932 107,300
2023/01/17 2,938 2,995 2,892 2,903 111,900
2023/01/16 2,892 2,914 2,843 2,907 50,800
2023/01/13 2,871 2,914 2,853 2,892 52,400
2023/01/12 2,949 2,949 2,841 2,862 73,500
2023/01/11 2,970 2,986 2,884 2,904 79,300
2023/01/10 2,886 2,979 2,867 2,935 72,900
2023/01/06 2,826 2,897 2,785 2,860 77,700
2023/01/05 2,843 2,917 2,828 2,843 79,000
2023/01/04 2,899 2,935 2,808 2,835 135,600

このページの先頭へ