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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,749 | 2,865 | 2,740 | 2,852 | 62,900 |
| 2024/08/15 | 2,639 | 2,715 | 2,632 | 2,689 | 21,100 |
| 2024/08/14 | 2,695 | 2,726 | 2,620 | 2,673 | 43,400 |
| 2024/08/13 | 2,650 | 2,693 | 2,631 | 2,679 | 33,300 |
| 2024/08/09 | 2,563 | 2,697 | 2,563 | 2,637 | 63,800 |
| 2024/08/08 | 2,437 | 2,550 | 2,410 | 2,472 | 74,800 |
| 2024/08/07 | 2,301 | 2,580 | 2,301 | 2,487 | 85,400 |
| 2024/08/06 | 2,441 | 2,500 | 2,323 | 2,351 | 112,200 |
| 2024/08/05 | 2,450 | 2,572 | 2,141 | 2,141 | 214,500 |
| 2024/08/02 | 2,800 | 2,801 | 2,630 | 2,641 | 193,700 |
| 2024/08/01 | 3,240 | 3,245 | 2,977 | 2,987 | 130,200 |
| 2024/07/31 | 3,255 | 3,320 | 3,235 | 3,310 | 71,100 |
| 2024/07/30 | 3,060 | 3,335 | 3,060 | 3,300 | 365,300 |
| 2024/07/29 | 2,927 | 2,950 | 2,873 | 2,900 | 139,600 |
| 2024/07/26 | 2,948 | 2,953 | 2,918 | 2,938 | 18,700 |
| 2024/07/25 | 2,989 | 2,990 | 2,905 | 2,926 | 92,400 |
| 2024/07/24 | 3,065 | 3,095 | 3,020 | 3,030 | 28,600 |
| 2024/07/23 | 3,075 | 3,125 | 3,040 | 3,055 | 24,200 |
| 2024/07/22 | 3,110 | 3,130 | 3,020 | 3,055 | 40,300 |
| 2024/07/19 | 3,140 | 3,140 | 3,060 | 3,100 | 29,300 |
| 2024/07/18 | 3,145 | 3,205 | 3,120 | 3,140 | 13,600 |
| 2024/07/17 | 3,170 | 3,205 | 3,155 | 3,155 | 16,800 |
| 2024/07/16 | 3,125 | 3,170 | 3,125 | 3,130 | 14,300 |
| 2024/07/12 | 3,065 | 3,125 | 3,055 | 3,105 | 16,200 |
| 2024/07/11 | 3,090 | 3,120 | 3,075 | 3,100 | 25,100 |
| 2024/07/10 | 3,140 | 3,140 | 3,040 | 3,060 | 28,600 |
| 2024/07/09 | 3,145 | 3,155 | 3,110 | 3,140 | 20,100 |
| 2024/07/08 | 3,185 | 3,185 | 3,125 | 3,125 | 11,800 |
| 2024/07/05 | 3,230 | 3,230 | 3,150 | 3,165 | 20,900 |
| 2024/07/04 | 3,260 | 3,285 | 3,200 | 3,230 | 26,100 |
| 2024/07/03 | 3,225 | 3,250 | 3,205 | 3,250 | 14,900 |
| 2024/07/02 | 3,105 | 3,225 | 3,090 | 3,210 | 30,700 |
| 2024/07/01 | 3,135 | 3,200 | 3,115 | 3,115 | 35,600 |
| 2024/06/28 | 3,140 | 3,180 | 3,115 | 3,135 | 29,000 |
| 2024/06/27 | 3,185 | 3,210 | 3,135 | 3,135 | 24,000 |
| 2024/06/26 | 3,225 | 3,260 | 3,190 | 3,195 | 26,900 |
| 2024/06/25 | 3,170 | 3,215 | 3,160 | 3,215 | 19,800 |
| 2024/06/24 | 3,195 | 3,225 | 3,150 | 3,195 | 43,100 |
| 2024/06/21 | 3,090 | 3,165 | 3,075 | 3,145 | 30,300 |
| 2024/06/20 | 3,005 | 3,080 | 3,005 | 3,080 | 14,300 |
| 2024/06/19 | 2,997 | 3,030 | 2,997 | 3,015 | 10,400 |
| 2024/06/18 | 3,005 | 3,015 | 2,983 | 2,989 | 15,300 |
| 2024/06/17 | 3,060 | 3,060 | 2,977 | 2,999 | 29,500 |
| 2024/06/14 | 2,972 | 3,050 | 2,971 | 3,050 | 14,000 |
| 2024/06/13 | 3,045 | 3,045 | 2,987 | 3,000 | 58,200 |
| 2024/06/12 | 3,060 | 3,060 | 3,005 | 3,005 | 17,800 |
| 2024/06/11 | 3,150 | 3,170 | 3,040 | 3,060 | 38,100 |
| 2024/06/10 | 3,100 | 3,165 | 3,090 | 3,145 | 24,000 |
| 2024/06/07 | 3,010 | 3,105 | 3,010 | 3,090 | 30,800 |
| 2024/06/06 | 3,045 | 3,065 | 3,005 | 3,015 | 17,900 |
| 2024/06/05 | 3,020 | 3,020 | 2,997 | 2,999 | 21,600 |
| 2024/06/04 | 3,000 | 3,040 | 2,996 | 3,020 | 35,600 |
| 2024/06/03 | 3,015 | 3,045 | 2,992 | 3,025 | 54,900 |
| 2024/05/31 | 2,930 | 2,980 | 2,910 | 2,980 | 37,100 |
| 2024/05/30 | 2,941 | 2,949 | 2,915 | 2,927 | 69,700 |
| 2024/05/29 | 3,080 | 3,080 | 2,980 | 2,980 | 92,900 |
| 2024/05/28 | 3,060 | 3,105 | 3,020 | 3,065 | 57,400 |
| 2024/05/27 | 3,060 | 3,065 | 3,025 | 3,060 | 27,900 |
| 2024/05/24 | 3,065 | 3,095 | 3,055 | 3,055 | 50,600 |
| 2024/05/23 | 3,150 | 3,165 | 3,090 | 3,125 | 43,500 |
| 2024/05/22 | 3,160 | 3,220 | 3,150 | 3,150 | 29,700 |
| 2024/05/21 | 3,190 | 3,235 | 3,160 | 3,160 | 25,400 |
| 2024/05/20 | 3,155 | 3,220 | 3,125 | 3,195 | 43,300 |
| 2024/05/17 | 3,040 | 3,140 | 3,035 | 3,130 | 32,300 |
| 2024/05/16 | 3,120 | 3,120 | 3,005 | 3,045 | 103,800 |
| 2024/05/15 | 3,155 | 3,155 | 3,085 | 3,100 | 59,200 |
| 2024/05/14 | 3,185 | 3,200 | 3,120 | 3,120 | 42,400 |
| 2024/05/13 | 3,170 | 3,255 | 3,170 | 3,225 | 56,000 |
| 2024/05/10 | 3,220 | 3,220 | 3,110 | 3,150 | 69,000 |
| 2024/05/09 | 3,225 | 3,235 | 3,175 | 3,205 | 47,800 |
| 2024/05/08 | 3,255 | 3,280 | 3,215 | 3,215 | 44,300 |
| 2024/05/07 | 3,220 | 3,245 | 3,165 | 3,230 | 105,100 |
| 2024/05/02 | 3,230 | 3,285 | 3,205 | 3,255 | 68,700 |
| 2024/05/01 | 3,320 | 3,420 | 3,265 | 3,265 | 101,600 |
| 2024/04/30 | 3,460 | 3,485 | 3,265 | 3,365 | 379,700 |
| 2024/04/26 | 3,645 | 3,710 | 3,580 | 3,665 | 81,100 |
| 2024/04/25 | 3,730 | 3,730 | 3,610 | 3,620 | 41,100 |
| 2024/04/24 | 3,695 | 3,760 | 3,695 | 3,740 | 22,600 |
| 2024/04/23 | 3,755 | 3,755 | 3,620 | 3,675 | 42,800 |
| 2024/04/22 | 3,685 | 3,770 | 3,675 | 3,755 | 36,900 |
| 2024/04/19 | 3,675 | 3,740 | 3,510 | 3,595 | 81,000 |
| 2024/04/18 | 3,640 | 3,770 | 3,635 | 3,735 | 37,900 |
| 2024/04/17 | 3,690 | 3,745 | 3,640 | 3,650 | 44,800 |
| 2024/04/16 | 3,815 | 3,825 | 3,680 | 3,695 | 58,500 |
| 2024/04/15 | 3,845 | 3,905 | 3,815 | 3,835 | 25,400 |
| 2024/04/12 | 3,965 | 3,965 | 3,850 | 3,880 | 33,300 |
| 2024/04/11 | 3,850 | 3,970 | 3,810 | 3,970 | 37,000 |
| 2024/04/10 | 3,885 | 3,905 | 3,810 | 3,835 | 25,200 |
| 2024/04/09 | 3,880 | 3,910 | 3,820 | 3,885 | 29,000 |
| 2024/04/08 | 3,660 | 3,835 | 3,645 | 3,835 | 50,500 |
| 2024/04/05 | 3,590 | 3,675 | 3,555 | 3,645 | 60,500 |
| 2024/04/04 | 3,690 | 3,770 | 3,650 | 3,650 | 24,000 |
| 2024/04/03 | 3,680 | 3,730 | 3,600 | 3,665 | 70,700 |
| 2024/04/02 | 3,900 | 3,910 | 3,750 | 3,750 | 43,800 |
| 2024/04/01 | 3,845 | 3,890 | 3,780 | 3,875 | 46,500 |
| 2024/03/29 | 3,750 | 3,805 | 3,665 | 3,795 | 52,200 |
| 2024/03/28 | 3,700 | 3,760 | 3,670 | 3,720 | 47,200 |
| 2024/03/27 | 3,815 | 3,890 | 3,725 | 3,725 | 109,900 |
| 2024/03/26 | 3,900 | 4,035 | 3,825 | 3,850 | 75,900 |
| 2024/03/25 | 3,860 | 4,060 | 3,860 | 3,920 | 121,800 |
| 2024/03/22 | 3,925 | 3,925 | 3,800 | 3,835 | 71,600 |
| 2024/03/21 | 3,950 | 3,950 | 3,830 | 3,950 | 70,100 |
| 2024/03/19 | 3,620 | 3,880 | 3,580 | 3,880 | 129,500 |
| 2024/03/18 | 3,500 | 3,610 | 3,475 | 3,600 | 86,700 |
| 2024/03/15 | 3,645 | 3,675 | 3,515 | 3,515 | 90,900 |
| 2024/03/14 | 3,600 | 3,750 | 3,565 | 3,680 | 87,300 |
| 2024/03/13 | 3,645 | 3,660 | 3,505 | 3,560 | 122,700 |
| 2024/03/12 | 3,595 | 3,815 | 3,505 | 3,590 | 361,500 |
| 2024/03/11 | 3,725 | 4,000 | 3,490 | 3,640 | 872,100 |
| 2024/03/08 | 3,705 | 3,705 | 3,410 | 3,705 | 1,155,500 |
| 2024/03/07 | 3,100 | 3,135 | 2,987 | 3,005 | 85,600 |
| 2024/03/06 | 3,080 | 3,140 | 3,080 | 3,100 | 21,900 |
| 2024/03/05 | 3,160 | 3,210 | 3,075 | 3,100 | 76,800 |
| 2024/03/04 | 3,275 | 3,340 | 3,215 | 3,215 | 42,200 |
| 2024/03/01 | 3,350 | 3,390 | 3,270 | 3,310 | 46,800 |
| 2024/02/29 | 3,480 | 3,480 | 3,375 | 3,405 | 46,500 |
| 2024/02/28 | 3,500 | 3,585 | 3,450 | 3,470 | 49,500 |
| 2024/02/27 | 3,420 | 3,495 | 3,390 | 3,480 | 47,300 |
| 2024/02/26 | 3,385 | 3,475 | 3,325 | 3,475 | 47,600 |
| 2024/02/22 | 3,310 | 3,435 | 3,270 | 3,295 | 20,700 |
| 2024/02/21 | 3,325 | 3,355 | 3,255 | 3,295 | 32,200 |
| 2024/02/20 | 3,250 | 3,400 | 3,240 | 3,380 | 36,800 |
| 2024/02/19 | 3,300 | 3,325 | 3,145 | 3,225 | 62,800 |
| 2024/02/16 | 3,285 | 3,345 | 3,240 | 3,240 | 39,400 |
| 2024/02/15 | 3,310 | 3,350 | 3,275 | 3,285 | 25,200 |
| 2024/02/14 | 3,180 | 3,270 | 3,150 | 3,265 | 65,100 |
| 2024/02/13 | 3,175 | 3,295 | 3,150 | 3,250 | 116,400 |
| 2024/02/09 | 3,195 | 3,260 | 3,130 | 3,130 | 68,300 |
| 2024/02/08 | 3,370 | 3,370 | 3,160 | 3,200 | 129,200 |
| 2024/02/07 | 3,255 | 3,420 | 3,255 | 3,375 | 85,700 |
| 2024/02/06 | 3,385 | 3,385 | 3,255 | 3,255 | 103,900 |
| 2024/02/05 | 3,295 | 3,495 | 3,280 | 3,455 | 187,600 |
| 2024/02/02 | 3,150 | 3,280 | 3,135 | 3,265 | 106,200 |
| 2024/02/01 | 3,295 | 3,295 | 3,065 | 3,075 | 207,600 |
| 2024/01/31 | 3,000 | 3,300 | 2,993 | 3,290 | 661,700 |
| 2024/01/30 | 2,894 | 2,895 | 2,811 | 2,851 | 112,100 |
| 2024/01/29 | 2,825 | 2,899 | 2,811 | 2,873 | 50,500 |
| 2024/01/26 | 2,806 | 2,807 | 2,760 | 2,790 | 20,800 |
| 2024/01/25 | 2,760 | 2,825 | 2,741 | 2,815 | 28,900 |
| 2024/01/24 | 2,803 | 2,803 | 2,743 | 2,760 | 28,700 |
| 2024/01/23 | 2,841 | 2,861 | 2,780 | 2,803 | 56,800 |
| 2024/01/22 | 2,725 | 2,839 | 2,725 | 2,834 | 75,300 |
| 2024/01/19 | 2,648 | 2,727 | 2,648 | 2,709 | 26,600 |
| 2024/01/18 | 2,670 | 2,685 | 2,623 | 2,669 | 17,600 |
| 2024/01/17 | 2,670 | 2,706 | 2,650 | 2,672 | 55,200 |
| 2024/01/16 | 2,724 | 2,763 | 2,674 | 2,699 | 55,700 |
| 2024/01/15 | 2,669 | 2,750 | 2,663 | 2,724 | 78,200 |
| 2024/01/12 | 2,600 | 2,671 | 2,571 | 2,652 | 35,600 |
| 2024/01/11 | 2,588 | 2,610 | 2,556 | 2,608 | 26,300 |
| 2024/01/10 | 2,579 | 2,612 | 2,571 | 2,581 | 15,600 |
| 2024/01/09 | 2,619 | 2,619 | 2,564 | 2,588 | 17,900 |
| 2024/01/05 | 2,573 | 2,626 | 2,549 | 2,600 | 25,200 |
| 2024/01/04 | 2,555 | 2,652 | 2,521 | 2,623 | 32,900 |