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
2026/03/27 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