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
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

このページの先頭へ