ＳＢＩホールディングス(8473)の株価時系列情報
ＳＢＩホールディングス(8473)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,798 | 3,819 | 3,750 | 3,755 | 1,724,200 |
| 2024/07/25 | 3,850 | 3,851 | 3,781 | 3,786 | 2,530,600 |
| 2024/07/24 | 3,994 | 4,011 | 3,939 | 3,939 | 1,331,400 |
| 2024/07/23 | 4,001 | 4,041 | 3,992 | 4,021 | 775,500 |
| 2024/07/22 | 4,069 | 4,073 | 3,994 | 3,994 | 922,600 |
| 2024/07/19 | 4,071 | 4,080 | 4,026 | 4,040 | 995,100 |
| 2024/07/18 | 4,111 | 4,159 | 4,068 | 4,069 | 1,392,100 |
| 2024/07/17 | 4,143 | 4,180 | 4,133 | 4,159 | 1,150,900 |
| 2024/07/16 | 4,068 | 4,133 | 4,051 | 4,113 | 1,603,600 |
| 2024/07/12 | 4,007 | 4,054 | 3,989 | 4,032 | 1,880,700 |
| 2024/07/11 | 4,108 | 4,121 | 4,045 | 4,083 | 2,901,100 |
| 2024/07/10 | 4,152 | 4,187 | 4,139 | 4,187 | 1,147,300 |
| 2024/07/09 | 4,169 | 4,178 | 4,114 | 4,164 | 941,800 |
| 2024/07/08 | 4,143 | 4,179 | 4,126 | 4,169 | 1,072,100 |
| 2024/07/05 | 4,198 | 4,224 | 4,155 | 4,156 | 927,500 |
| 2024/07/04 | 4,216 | 4,222 | 4,169 | 4,199 | 1,247,000 |
| 2024/07/03 | 4,237 | 4,254 | 4,189 | 4,226 | 1,565,700 |
| 2024/07/02 | 4,090 | 4,223 | 4,077 | 4,197 | 2,405,900 |
| 2024/07/01 | 4,119 | 4,119 | 4,080 | 4,105 | 1,426,500 |
| 2024/06/28 | 4,088 | 4,106 | 4,051 | 4,067 | 1,419,800 |
| 2024/06/27 | 4,055 | 4,056 | 4,005 | 4,041 | 1,061,300 |
| 2024/06/26 | 4,004 | 4,060 | 3,992 | 4,060 | 1,668,600 |
| 2024/06/25 | 3,927 | 4,020 | 3,918 | 4,020 | 1,417,700 |
| 2024/06/24 | 3,890 | 3,908 | 3,871 | 3,904 | 1,113,700 |
| 2024/06/21 | 3,931 | 3,987 | 3,898 | 3,900 | 3,127,800 |
| 2024/06/20 | 3,930 | 3,946 | 3,836 | 3,861 | 1,825,800 |
| 2024/06/19 | 3,950 | 3,977 | 3,938 | 3,966 | 590,000 |
| 2024/06/18 | 3,985 | 4,009 | 3,927 | 3,942 | 807,700 |
| 2024/06/17 | 3,989 | 3,998 | 3,932 | 3,932 | 1,034,300 |
| 2024/06/14 | 3,950 | 4,015 | 3,945 | 4,006 | 1,379,200 |
| 2024/06/13 | 4,040 | 4,040 | 3,957 | 3,957 | 1,032,500 |
| 2024/06/12 | 4,056 | 4,061 | 3,994 | 3,998 | 1,889,000 |
| 2024/06/11 | 4,149 | 4,183 | 4,097 | 4,104 | 1,045,900 |
| 2024/06/10 | 4,133 | 4,152 | 4,102 | 4,150 | 895,600 |
| 2024/06/07 | 4,160 | 4,209 | 4,066 | 4,113 | 1,672,500 |
| 2024/06/06 | 4,143 | 4,189 | 4,077 | 4,171 | 2,082,300 |
| 2024/06/05 | 4,115 | 4,121 | 4,016 | 4,085 | 1,631,400 |
| 2024/06/04 | 4,157 | 4,169 | 4,113 | 4,135 | 1,311,400 |
| 2024/06/03 | 4,096 | 4,150 | 4,076 | 4,150 | 2,489,700 |
| 2024/05/31 | 3,935 | 4,084 | 3,928 | 4,062 | 5,544,800 |
| 2024/05/30 | 3,861 | 3,910 | 3,852 | 3,892 | 1,192,600 |
| 2024/05/29 | 3,944 | 3,967 | 3,896 | 3,900 | 1,079,200 |
| 2024/05/28 | 3,990 | 3,993 | 3,944 | 3,944 | 1,113,200 |
| 2024/05/27 | 3,979 | 3,999 | 3,955 | 3,999 | 1,073,100 |
| 2024/05/24 | 3,945 | 3,984 | 3,939 | 3,954 | 950,700 |
| 2024/05/23 | 3,972 | 4,009 | 3,948 | 3,995 | 1,061,900 |
| 2024/05/22 | 3,979 | 4,009 | 3,952 | 4,005 | 1,192,500 |
| 2024/05/21 | 4,018 | 4,058 | 3,939 | 3,940 | 1,829,700 |
| 2024/05/20 | 3,930 | 4,019 | 3,918 | 4,005 | 2,361,500 |
| 2024/05/17 | 3,839 | 3,901 | 3,822 | 3,901 | 955,500 |
| 2024/05/16 | 3,835 | 3,846 | 3,775 | 3,845 | 1,637,600 |
| 2024/05/15 | 3,883 | 3,884 | 3,824 | 3,833 | 1,430,100 |
| 2024/05/14 | 3,901 | 3,929 | 3,825 | 3,848 | 1,530,800 |
| 2024/05/13 | 3,900 | 3,932 | 3,851 | 3,913 | 1,855,800 |
| 2024/05/10 | 3,812 | 3,970 | 3,803 | 3,970 | 3,579,600 |
| 2024/05/09 | 3,791 | 3,812 | 3,771 | 3,781 | 1,052,900 |
| 2024/05/08 | 3,782 | 3,811 | 3,773 | 3,773 | 1,028,800 |
| 2024/05/07 | 3,795 | 3,803 | 3,770 | 3,800 | 1,093,500 |
| 2024/05/02 | 3,745 | 3,784 | 3,730 | 3,768 | 1,055,900 |
| 2024/05/01 | 3,815 | 3,820 | 3,760 | 3,780 | 1,268,400 |
| 2024/04/30 | 3,885 | 3,889 | 3,813 | 3,852 | 1,685,900 |
| 2024/04/26 | 3,810 | 3,895 | 3,784 | 3,856 | 3,591,200 |
| 2024/04/25 | 3,843 | 3,862 | 3,799 | 3,799 | 1,202,400 |
| 2024/04/24 | 3,824 | 3,862 | 3,812 | 3,851 | 1,367,200 |
| 2024/04/23 | 3,792 | 3,808 | 3,778 | 3,792 | 1,266,000 |
| 2024/04/22 | 3,712 | 3,771 | 3,701 | 3,750 | 1,823,500 |
| 2024/04/19 | 3,665 | 3,712 | 3,605 | 3,645 | 1,950,500 |
| 2024/04/18 | 3,651 | 3,734 | 3,637 | 3,714 | 1,312,500 |
| 2024/04/17 | 3,800 | 3,801 | 3,664 | 3,674 | 2,024,500 |
| 2024/04/16 | 3,810 | 3,827 | 3,768 | 3,777 | 1,657,100 |
| 2024/04/15 | 3,830 | 3,861 | 3,794 | 3,854 | 1,149,900 |
| 2024/04/12 | 3,874 | 3,885 | 3,840 | 3,852 | 958,600 |
| 2024/04/11 | 3,818 | 3,877 | 3,814 | 3,844 | 975,100 |
| 2024/04/10 | 3,883 | 3,890 | 3,858 | 3,867 | 1,305,400 |
| 2024/04/09 | 3,883 | 3,928 | 3,883 | 3,922 | 1,195,500 |
| 2024/04/08 | 3,851 | 3,922 | 3,842 | 3,880 | 1,830,100 |
| 2024/04/05 | 3,831 | 3,836 | 3,765 | 3,803 | 1,928,900 |
| 2024/04/04 | 3,880 | 3,893 | 3,847 | 3,884 | 1,274,700 |
| 2024/04/03 | 3,805 | 3,856 | 3,763 | 3,843 | 1,641,900 |
| 2024/04/02 | 3,817 | 3,843 | 3,801 | 3,825 | 1,299,200 |
| 2024/04/01 | 3,954 | 3,970 | 3,800 | 3,800 | 2,386,300 |
| 2024/03/29 | 3,976 | 3,992 | 3,931 | 3,951 | 1,591,000 |
| 2024/03/28 | 3,950 | 3,998 | 3,926 | 3,955 | 3,087,600 |
| 2024/03/27 | 4,075 | 4,108 | 4,062 | 4,091 | 3,781,500 |
| 2024/03/26 | 4,061 | 4,095 | 4,049 | 4,075 | 1,672,200 |
| 2024/03/25 | 4,113 | 4,116 | 4,063 | 4,067 | 2,095,600 |
| 2024/03/22 | 4,071 | 4,144 | 4,053 | 4,129 | 3,285,500 |
| 2024/03/21 | 4,090 | 4,093 | 4,015 | 4,052 | 2,569,400 |
| 2024/03/19 | 3,961 | 4,131 | 3,951 | 4,038 | 4,161,400 |
| 2024/03/18 | 3,890 | 3,953 | 3,874 | 3,951 | 1,789,700 |
| 2024/03/15 | 3,821 | 3,884 | 3,820 | 3,856 | 1,972,800 |
| 2024/03/14 | 3,800 | 3,841 | 3,786 | 3,840 | 1,682,100 |
| 2024/03/13 | 3,870 | 3,870 | 3,772 | 3,788 | 2,264,700 |
| 2024/03/12 | 3,788 | 3,824 | 3,753 | 3,807 | 2,458,000 |
| 2024/03/11 | 3,924 | 3,926 | 3,790 | 3,828 | 3,140,900 |
| 2024/03/08 | 3,947 | 3,988 | 3,931 | 3,953 | 2,218,900 |
| 2024/03/07 | 3,990 | 4,056 | 3,963 | 3,983 | 3,225,200 |
| 2024/03/06 | 3,975 | 4,004 | 3,932 | 3,968 | 2,509,700 |
| 2024/03/05 | 3,920 | 3,980 | 3,905 | 3,968 | 2,111,800 |
| 2024/03/04 | 3,998 | 3,998 | 3,929 | 3,940 | 2,447,300 |
| 2024/03/01 | 3,996 | 4,007 | 3,967 | 3,989 | 3,082,900 |
| 2024/02/29 | 3,999 | 4,029 | 3,969 | 4,025 | 2,632,300 |
| 2024/02/28 | 3,960 | 4,005 | 3,957 | 4,000 | 1,854,100 |
| 2024/02/27 | 3,969 | 4,009 | 3,957 | 3,965 | 1,955,700 |
| 2024/02/26 | 4,028 | 4,029 | 3,940 | 3,945 | 2,522,000 |
| 2024/02/22 | 3,979 | 3,983 | 3,950 | 3,975 | 1,946,700 |
| 2024/02/21 | 3,990 | 3,991 | 3,913 | 3,943 | 2,731,300 |
| 2024/02/20 | 4,120 | 4,145 | 3,995 | 4,000 | 3,128,600 |
| 2024/02/19 | 4,034 | 4,077 | 3,993 | 4,055 | 2,110,100 |
| 2024/02/16 | 3,915 | 3,983 | 3,887 | 3,973 | 2,802,700 |
| 2024/02/15 | 3,920 | 3,922 | 3,860 | 3,878 | 1,968,400 |
| 2024/02/14 | 3,888 | 3,927 | 3,867 | 3,897 | 2,486,700 |
| 2024/02/13 | 3,926 | 3,954 | 3,879 | 3,919 | 2,974,500 |
| 2024/02/09 | 3,820 | 3,912 | 3,796 | 3,876 | 3,553,800 |
| 2024/02/08 | 3,780 | 3,849 | 3,715 | 3,802 | 4,542,300 |
| 2024/02/07 | 3,660 | 3,838 | 3,658 | 3,775 | 6,331,200 |
| 2024/02/06 | 3,692 | 3,712 | 3,657 | 3,657 | 2,503,200 |
| 2024/02/05 | 3,670 | 3,718 | 3,637 | 3,712 | 2,062,000 |
| 2024/02/02 | 3,649 | 3,660 | 3,606 | 3,637 | 1,739,700 |
| 2024/02/01 | 3,613 | 3,663 | 3,613 | 3,639 | 1,961,500 |
| 2024/01/31 | 3,589 | 3,644 | 3,577 | 3,644 | 2,373,400 |
| 2024/01/30 | 3,601 | 3,609 | 3,579 | 3,591 | 1,454,700 |
| 2024/01/29 | 3,560 | 3,604 | 3,553 | 3,602 | 1,707,900 |
| 2024/01/26 | 3,629 | 3,637 | 3,568 | 3,568 | 1,939,900 |
| 2024/01/25 | 3,615 | 3,643 | 3,607 | 3,629 | 1,649,600 |
| 2024/01/24 | 3,569 | 3,623 | 3,565 | 3,609 | 2,241,700 |
| 2024/01/23 | 3,625 | 3,647 | 3,591 | 3,606 | 2,041,400 |
| 2024/01/22 | 3,626 | 3,629 | 3,597 | 3,625 | 1,505,100 |
| 2024/01/19 | 3,623 | 3,627 | 3,582 | 3,598 | 2,108,400 |
| 2024/01/18 | 3,583 | 3,601 | 3,548 | 3,575 | 2,002,400 |
| 2024/01/17 | 3,547 | 3,587 | 3,527 | 3,551 | 2,830,700 |
| 2024/01/16 | 3,550 | 3,565 | 3,505 | 3,516 | 2,068,100 |
| 2024/01/15 | 3,450 | 3,567 | 3,450 | 3,533 | 3,192,300 |
| 2024/01/12 | 3,500 | 3,539 | 3,390 | 3,434 | 6,063,400 |
| 2024/01/11 | 3,418 | 3,550 | 3,417 | 3,530 | 4,748,300 |
| 2024/01/10 | 3,382 | 3,399 | 3,346 | 3,385 | 1,877,300 |
| 2024/01/09 | 3,400 | 3,422 | 3,371 | 3,400 | 2,629,500 |
| 2024/01/05 | 3,248 | 3,374 | 3,248 | 3,360 | 3,365,000 |
| 2024/01/04 | 3,161 | 3,238 | 3,137 | 3,237 | 2,004,600 |
| 2023/12/29 | 3,175 | 3,196 | 3,160 | 3,172 | 1,376,000 |
| 2023/12/28 | 3,130 | 3,172 | 3,118 | 3,170 | 1,602,600 |
| 2023/12/27 | 3,125 | 3,132 | 3,100 | 3,128 | 1,542,200 |
| 2023/12/26 | 3,075 | 3,120 | 3,067 | 3,120 | 1,608,200 |
| 2023/12/25 | 3,076 | 3,084 | 3,053 | 3,062 | 796,600 |
| 2023/12/22 | 3,043 | 3,065 | 3,034 | 3,055 | 1,050,200 |
| 2023/12/21 | 3,040 | 3,060 | 3,030 | 3,043 | 1,331,800 |
| 2023/12/20 | 3,050 | 3,087 | 3,039 | 3,066 | 1,554,000 |
| 2023/12/19 | 3,018 | 3,056 | 3,005 | 3,028 | 1,665,700 |
| 2023/12/18 | 3,020 | 3,024 | 2,985 | 3,018 | 2,670,900 |
| 2023/12/15 | 3,009 | 3,071 | 3,008 | 3,050 | 2,205,100 |
| 2023/12/14 | 3,081 | 3,123 | 2,990 | 3,022 | 5,567,000 |
| 2023/12/13 | 3,154 | 3,170 | 3,082 | 3,083 | 6,109,600 |
| 2023/12/12 | 3,253 | 3,277 | 3,238 | 3,245 | 1,464,800 |
| 2023/12/11 | 3,220 | 3,242 | 3,203 | 3,233 | 1,476,600 |
| 2023/12/08 | 3,171 | 3,206 | 3,165 | 3,183 | 1,492,000 |
| 2023/12/07 | 3,177 | 3,205 | 3,167 | 3,195 | 1,352,800 |
| 2023/12/06 | 3,141 | 3,205 | 3,135 | 3,196 | 1,224,700 |
| 2023/12/05 | 3,173 | 3,192 | 3,143 | 3,150 | 1,284,500 |
| 2023/12/04 | 3,198 | 3,203 | 3,177 | 3,182 | 881,500 |
| 2023/12/01 | 3,234 | 3,234 | 3,196 | 3,203 | 1,199,500 |
| 2023/11/30 | 3,175 | 3,224 | 3,166 | 3,207 | 1,910,000 |
| 2023/11/29 | 3,225 | 3,233 | 3,172 | 3,186 | 1,438,400 |
| 2023/11/28 | 3,265 | 3,271 | 3,240 | 3,241 | 950,900 |
| 2023/11/27 | 3,239 | 3,272 | 3,221 | 3,257 | 918,900 |
| 2023/11/24 | 3,239 | 3,314 | 3,214 | 3,237 | 2,342,300 |
| 2023/11/22 | 3,155 | 3,221 | 3,153 | 3,197 | 1,828,400 |
| 2023/11/21 | 3,161 | 3,178 | 3,155 | 3,171 | 1,401,500 |
| 2023/11/20 | 3,210 | 3,229 | 3,172 | 3,175 | 1,517,400 |
| 2023/11/17 | 3,197 | 3,212 | 3,176 | 3,212 | 2,014,300 |
| 2023/11/16 | 3,284 | 3,302 | 3,193 | 3,208 | 2,197,700 |
| 2023/11/15 | 3,266 | 3,295 | 3,229 | 3,284 | 1,961,800 |
| 2023/11/14 | 3,255 | 3,267 | 3,202 | 3,222 | 1,286,800 |
| 2023/11/13 | 3,200 | 3,289 | 3,197 | 3,238 | 1,561,900 |
| 2023/11/10 | 3,252 | 3,307 | 3,159 | 3,234 | 3,435,600 |
| 2023/11/09 | 3,178 | 3,263 | 3,144 | 3,252 | 1,372,200 |
| 2023/11/08 | 3,273 | 3,274 | 3,142 | 3,153 | 2,210,800 |
| 2023/11/07 | 3,296 | 3,302 | 3,248 | 3,254 | 1,415,000 |
| 2023/11/06 | 3,302 | 3,319 | 3,291 | 3,296 | 1,654,000 |
| 2023/11/02 | 3,307 | 3,307 | 3,269 | 3,281 | 1,168,500 |
| 2023/11/01 | 3,275 | 3,297 | 3,256 | 3,289 | 1,462,300 |
| 2023/10/31 | 3,198 | 3,254 | 3,153 | 3,227 | 3,119,700 |
| 2023/10/30 | 3,113 | 3,169 | 3,113 | 3,142 | 1,648,200 |
| 2023/10/27 | 3,110 | 3,149 | 3,087 | 3,148 | 1,227,400 |
| 2023/10/26 | 3,090 | 3,111 | 3,064 | 3,078 | 1,418,400 |
| 2023/10/25 | 3,135 | 3,145 | 3,110 | 3,116 | 1,011,000 |
| 2023/10/24 | 3,105 | 3,115 | 3,043 | 3,105 | 1,879,000 |
| 2023/10/23 | 3,100 | 3,124 | 3,088 | 3,108 | 936,200 |
| 2023/10/20 | 3,118 | 3,141 | 3,107 | 3,121 | 826,400 |
| 2023/10/19 | 3,150 | 3,173 | 3,129 | 3,140 | 872,500 |
| 2023/10/18 | 3,191 | 3,207 | 3,174 | 3,196 | 952,900 |
| 2023/10/17 | 3,190 | 3,204 | 3,147 | 3,174 | 873,700 |
| 2023/10/16 | 3,136 | 3,150 | 3,120 | 3,142 | 1,044,800 |
| 2023/10/13 | 3,189 | 3,210 | 3,167 | 3,178 | 1,132,000 |
| 2023/10/12 | 3,219 | 3,237 | 3,209 | 3,218 | 989,500 |
| 2023/10/11 | 3,238 | 3,239 | 3,198 | 3,201 | 1,272,300 |
| 2023/10/10 | 3,170 | 3,207 | 3,156 | 3,202 | 1,486,400 |
| 2023/10/06 | 3,150 | 3,176 | 3,124 | 3,130 | 1,460,500 |
| 2023/10/05 | 3,068 | 3,129 | 3,038 | 3,125 | 2,062,900 |
| 2023/10/04 | 3,045 | 3,045 | 2,981 | 2,984 | 3,509,300 |
| 2023/10/03 | 3,105 | 3,127 | 3,070 | 3,082 | 1,941,400 |