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 |
|---|---|---|---|---|---|
| 2025/07/31 | 5,613 | 5,800 | 5,510 | 5,662 | 7,114,900 |
| 2025/07/30 | 5,669 | 5,678 | 5,530 | 5,550 | 3,384,400 |
| 2025/07/29 | 5,781 | 5,792 | 5,549 | 5,556 | 5,936,000 |
| 2025/07/28 | 6,038 | 6,040 | 5,884 | 5,915 | 3,322,400 |
| 2025/07/25 | 6,040 | 6,103 | 5,990 | 6,027 | 2,180,200 |
| 2025/07/24 | 5,962 | 6,064 | 5,930 | 6,059 | 3,623,800 |
| 2025/07/23 | 5,977 | 6,046 | 5,876 | 5,978 | 3,923,900 |
| 2025/07/22 | 5,905 | 6,074 | 5,827 | 5,831 | 5,006,800 |
| 2025/07/18 | 5,950 | 5,970 | 5,833 | 5,882 | 5,800,500 |
| 2025/07/17 | 5,703 | 5,729 | 5,628 | 5,725 | 2,745,500 |
| 2025/07/16 | 5,644 | 5,701 | 5,545 | 5,639 | 3,485,900 |
| 2025/07/15 | 5,599 | 5,784 | 5,559 | 5,678 | 5,619,500 |
| 2025/07/14 | 5,398 | 5,583 | 5,372 | 5,542 | 3,773,600 |
| 2025/07/11 | 5,355 | 5,505 | 5,307 | 5,418 | 4,140,800 |
| 2025/07/10 | 5,141 | 5,333 | 5,130 | 5,328 | 4,523,600 |
| 2025/07/09 | 5,018 | 5,128 | 4,991 | 5,095 | 2,298,800 |
| 2025/07/08 | 4,983 | 5,030 | 4,969 | 4,988 | 1,815,700 |
| 2025/07/07 | 5,026 | 5,040 | 4,957 | 4,970 | 1,857,300 |
| 2025/07/04 | 4,945 | 5,057 | 4,945 | 5,057 | 2,760,700 |
| 2025/07/03 | 4,920 | 4,937 | 4,828 | 4,906 | 1,820,700 |
| 2025/07/02 | 4,929 | 4,952 | 4,881 | 4,885 | 1,867,200 |
| 2025/07/01 | 5,008 | 5,012 | 4,943 | 4,966 | 1,890,500 |
| 2025/06/30 | 5,024 | 5,103 | 5,000 | 5,030 | 2,899,000 |
| 2025/06/27 | 5,025 | 5,030 | 4,958 | 4,988 | 2,241,400 |
| 2025/06/26 | 4,983 | 5,018 | 4,915 | 4,967 | 2,222,200 |
| 2025/06/25 | 5,018 | 5,024 | 4,933 | 5,000 | 2,791,900 |
| 2025/06/24 | 4,863 | 5,020 | 4,858 | 5,000 | 3,548,400 |
| 2025/06/23 | 4,710 | 4,819 | 4,650 | 4,809 | 2,308,400 |
| 2025/06/20 | 4,788 | 4,865 | 4,776 | 4,776 | 3,406,900 |
| 2025/06/19 | 4,847 | 5,045 | 4,766 | 4,789 | 6,699,400 |
| 2025/06/18 | 4,591 | 4,803 | 4,591 | 4,707 | 3,747,800 |
| 2025/06/17 | 4,550 | 4,595 | 4,542 | 4,581 | 1,431,100 |
| 2025/06/16 | 4,419 | 4,567 | 4,412 | 4,535 | 2,125,700 |
| 2025/06/13 | 4,403 | 4,525 | 4,336 | 4,425 | 4,064,400 |
| 2025/06/12 | 4,446 | 4,448 | 4,363 | 4,436 | 2,198,300 |
| 2025/06/11 | 4,500 | 4,504 | 4,430 | 4,452 | 2,090,500 |
| 2025/06/10 | 4,555 | 4,592 | 4,456 | 4,470 | 2,497,500 |
| 2025/06/09 | 4,524 | 4,559 | 4,500 | 4,550 | 1,673,900 |
| 2025/06/06 | 4,478 | 4,544 | 4,478 | 4,484 | 1,506,000 |
| 2025/06/05 | 4,511 | 4,587 | 4,441 | 4,465 | 2,944,400 |
| 2025/06/04 | 4,442 | 4,511 | 4,428 | 4,491 | 2,058,000 |
| 2025/06/03 | 4,410 | 4,457 | 4,391 | 4,428 | 2,084,600 |
| 2025/06/02 | 4,350 | 4,398 | 4,290 | 4,398 | 2,568,600 |
| 2025/05/30 | 4,361 | 4,432 | 4,323 | 4,389 | 4,674,000 |
| 2025/05/29 | 4,362 | 4,508 | 4,288 | 4,421 | 11,373,100 |
| 2025/05/28 | 4,135 | 4,151 | 4,102 | 4,102 | 1,400,900 |
| 2025/05/27 | 4,116 | 4,116 | 4,065 | 4,108 | 960,400 |
| 2025/05/26 | 4,055 | 4,120 | 4,028 | 4,079 | 1,989,300 |
| 2025/05/23 | 3,999 | 4,016 | 3,977 | 3,985 | 928,100 |
| 2025/05/22 | 3,950 | 4,009 | 3,938 | 3,999 | 1,404,400 |
| 2025/05/21 | 3,971 | 4,019 | 3,964 | 3,967 | 1,136,800 |
| 2025/05/20 | 4,021 | 4,038 | 3,949 | 3,975 | 1,955,300 |
| 2025/05/19 | 3,900 | 3,932 | 3,881 | 3,897 | 1,332,600 |
| 2025/05/16 | 3,890 | 3,928 | 3,862 | 3,898 | 1,277,500 |
| 2025/05/15 | 3,953 | 3,974 | 3,896 | 3,896 | 1,060,700 |
| 2025/05/14 | 3,982 | 3,987 | 3,911 | 3,987 | 1,274,500 |
| 2025/05/13 | 3,967 | 3,999 | 3,926 | 3,963 | 2,080,400 |
| 2025/05/12 | 3,802 | 3,897 | 3,797 | 3,897 | 2,730,200 |
| 2025/05/09 | 3,732 | 3,812 | 3,714 | 3,732 | 3,104,900 |
| 2025/05/08 | 3,718 | 3,728 | 3,693 | 3,710 | 1,469,800 |
| 2025/05/07 | 3,659 | 3,705 | 3,628 | 3,701 | 2,057,300 |
| 2025/05/02 | 3,707 | 3,719 | 3,657 | 3,677 | 2,053,700 |
| 2025/05/01 | 3,715 | 3,762 | 3,682 | 3,682 | 2,169,400 |
| 2025/04/30 | 3,763 | 3,778 | 3,735 | 3,739 | 1,772,400 |
| 2025/04/28 | 3,776 | 3,778 | 3,738 | 3,749 | 1,440,100 |
| 2025/04/25 | 3,675 | 3,710 | 3,666 | 3,688 | 1,192,300 |
| 2025/04/24 | 3,691 | 3,720 | 3,648 | 3,657 | 1,583,400 |
| 2025/04/23 | 3,693 | 3,693 | 3,637 | 3,648 | 1,809,500 |
| 2025/04/22 | 3,555 | 3,614 | 3,535 | 3,609 | 2,538,900 |
| 2025/04/21 | 3,591 | 3,607 | 3,536 | 3,559 | 1,968,300 |
| 2025/04/18 | 3,578 | 3,589 | 3,558 | 3,582 | 1,735,400 |
| 2025/04/17 | 3,480 | 3,587 | 3,469 | 3,575 | 1,833,400 |
| 2025/04/16 | 3,485 | 3,511 | 3,438 | 3,470 | 1,713,500 |
| 2025/04/15 | 3,485 | 3,495 | 3,455 | 3,463 | 1,479,300 |
| 2025/04/14 | 3,489 | 3,508 | 3,442 | 3,445 | 2,021,000 |
| 2025/04/11 | 3,360 | 3,464 | 3,317 | 3,436 | 2,630,600 |
| 2025/04/10 | 3,620 | 3,630 | 3,497 | 3,525 | 3,029,900 |
| 2025/04/09 | 3,380 | 3,388 | 3,220 | 3,270 | 3,284,000 |
| 2025/04/08 | 3,406 | 3,485 | 3,383 | 3,445 | 2,748,900 |
| 2025/04/07 | 3,100 | 3,267 | 3,083 | 3,163 | 4,922,600 |
| 2025/04/04 | 3,629 | 3,657 | 3,437 | 3,554 | 4,189,300 |
| 2025/04/03 | 3,769 | 3,854 | 3,749 | 3,775 | 2,542,300 |
| 2025/04/02 | 3,985 | 3,995 | 3,919 | 3,965 | 1,400,800 |
| 2025/04/01 | 4,075 | 4,077 | 3,958 | 3,960 | 1,226,100 |
| 2025/03/31 | 4,000 | 4,034 | 3,942 | 3,983 | 2,574,100 |
| 2025/03/28 | 4,230 | 4,234 | 4,146 | 4,154 | 2,056,500 |
| 2025/03/27 | 4,245 | 4,340 | 4,238 | 4,340 | 2,655,200 |
| 2025/03/26 | 4,300 | 4,318 | 4,278 | 4,305 | 1,249,100 |
| 2025/03/25 | 4,327 | 4,333 | 4,283 | 4,295 | 1,047,900 |
| 2025/03/24 | 4,345 | 4,377 | 4,287 | 4,287 | 1,503,800 |
| 2025/03/21 | 4,290 | 4,393 | 4,285 | 4,346 | 2,160,000 |
| 2025/03/19 | 4,259 | 4,317 | 4,255 | 4,298 | 987,000 |
| 2025/03/18 | 4,283 | 4,306 | 4,267 | 4,278 | 1,206,300 |
| 2025/03/17 | 4,232 | 4,272 | 4,213 | 4,215 | 1,233,000 |
| 2025/03/14 | 4,100 | 4,196 | 4,100 | 4,181 | 1,300,500 |
| 2025/03/13 | 4,135 | 4,180 | 4,108 | 4,108 | 1,488,200 |
| 2025/03/12 | 4,075 | 4,142 | 4,072 | 4,091 | 1,493,200 |
| 2025/03/11 | 4,138 | 4,143 | 4,013 | 4,082 | 3,049,800 |
| 2025/03/10 | 4,266 | 4,274 | 4,208 | 4,210 | 1,297,000 |
| 2025/03/07 | 4,335 | 4,342 | 4,256 | 4,257 | 2,895,700 |
| 2025/03/06 | 4,449 | 4,452 | 4,415 | 4,426 | 1,316,600 |
| 2025/03/05 | 4,383 | 4,425 | 4,352 | 4,406 | 1,229,700 |
| 2025/03/04 | 4,484 | 4,492 | 4,374 | 4,396 | 2,112,700 |
| 2025/03/03 | 4,525 | 4,565 | 4,444 | 4,522 | 2,876,400 |
| 2025/02/28 | 4,401 | 4,414 | 4,300 | 4,332 | 2,474,200 |
| 2025/02/27 | 4,393 | 4,450 | 4,355 | 4,439 | 1,384,400 |
| 2025/02/26 | 4,461 | 4,461 | 4,345 | 4,384 | 1,723,200 |
| 2025/02/25 | 4,423 | 4,504 | 4,418 | 4,465 | 1,605,400 |
| 2025/02/21 | 4,510 | 4,542 | 4,472 | 4,532 | 1,618,900 |
| 2025/02/20 | 4,570 | 4,580 | 4,510 | 4,553 | 1,473,600 |
| 2025/02/19 | 4,505 | 4,669 | 4,487 | 4,584 | 2,886,500 |
| 2025/02/18 | 4,336 | 4,493 | 4,307 | 4,479 | 2,172,500 |
| 2025/02/17 | 4,335 | 4,384 | 4,328 | 4,330 | 959,600 |
| 2025/02/14 | 4,377 | 4,403 | 4,314 | 4,321 | 1,274,400 |
| 2025/02/13 | 4,306 | 4,376 | 4,297 | 4,366 | 1,293,100 |
| 2025/02/12 | 4,350 | 4,355 | 4,251 | 4,277 | 1,957,600 |
| 2025/02/10 | 4,399 | 4,440 | 4,288 | 4,358 | 1,976,700 |
| 2025/02/07 | 4,317 | 4,468 | 4,276 | 4,360 | 3,075,100 |
| 2025/02/06 | 4,331 | 4,385 | 4,294 | 4,330 | 1,834,800 |
| 2025/02/05 | 4,341 | 4,351 | 4,284 | 4,315 | 1,196,500 |
| 2025/02/04 | 4,388 | 4,392 | 4,305 | 4,322 | 1,979,900 |
| 2025/02/03 | 4,372 | 4,418 | 4,304 | 4,341 | 3,415,100 |
| 2025/01/31 | 4,435 | 4,537 | 4,367 | 4,503 | 2,794,800 |
| 2025/01/30 | 4,337 | 4,403 | 4,331 | 4,389 | 1,157,200 |
| 2025/01/29 | 4,302 | 4,394 | 4,294 | 4,364 | 1,667,200 |
| 2025/01/28 | 4,149 | 4,348 | 4,086 | 4,342 | 3,698,700 |
| 2025/01/27 | 4,155 | 4,198 | 4,119 | 4,151 | 1,633,100 |
| 2025/01/24 | 4,050 | 4,132 | 4,041 | 4,121 | 1,235,200 |
| 2025/01/23 | 4,046 | 4,096 | 4,041 | 4,062 | 1,087,200 |
| 2025/01/22 | 4,085 | 4,087 | 4,030 | 4,049 | 1,004,300 |
| 2025/01/21 | 4,087 | 4,093 | 4,005 | 4,015 | 1,357,100 |
| 2025/01/20 | 4,052 | 4,131 | 4,037 | 4,086 | 1,662,700 |
| 2025/01/17 | 3,946 | 4,051 | 3,932 | 4,014 | 1,863,600 |
| 2025/01/16 | 3,922 | 3,992 | 3,903 | 3,972 | 1,828,700 |
| 2025/01/15 | 3,917 | 3,925 | 3,835 | 3,852 | 1,181,300 |
| 2025/01/14 | 3,903 | 3,917 | 3,854 | 3,878 | 1,787,000 |
| 2025/01/10 | 3,965 | 3,977 | 3,917 | 3,925 | 1,131,500 |
| 2025/01/09 | 4,040 | 4,042 | 3,975 | 3,980 | 1,665,800 |
| 2025/01/08 | 4,070 | 4,108 | 4,043 | 4,043 | 1,624,600 |
| 2025/01/07 | 4,082 | 4,153 | 4,053 | 4,126 | 2,187,100 |
| 2025/01/06 | 4,002 | 4,006 | 3,948 | 3,997 | 1,315,900 |
| 2024/12/30 | 4,029 | 4,053 | 3,982 | 3,982 | 1,356,500 |
| 2024/12/27 | 4,014 | 4,035 | 3,990 | 4,029 | 1,335,600 |
| 2024/12/26 | 3,994 | 4,002 | 3,968 | 3,994 | 1,045,300 |
| 2024/12/25 | 4,023 | 4,028 | 3,955 | 3,994 | 698,100 |
| 2024/12/24 | 4,007 | 4,012 | 3,992 | 4,002 | 686,600 |
| 2024/12/23 | 3,981 | 3,999 | 3,965 | 3,999 | 806,600 |
| 2024/12/20 | 4,035 | 4,036 | 3,955 | 3,958 | 1,211,800 |
| 2024/12/19 | 3,932 | 4,031 | 3,925 | 4,001 | 1,239,500 |
| 2024/12/18 | 4,055 | 4,076 | 4,028 | 4,056 | 1,391,800 |
| 2024/12/17 | 4,129 | 4,149 | 4,060 | 4,060 | 1,386,700 |
| 2024/12/16 | 4,125 | 4,149 | 4,100 | 4,131 | 1,575,300 |
| 2024/12/13 | 4,060 | 4,099 | 4,056 | 4,095 | 1,381,300 |
| 2024/12/12 | 4,074 | 4,148 | 4,074 | 4,102 | 2,772,600 |
| 2024/12/11 | 3,955 | 3,997 | 3,939 | 3,994 | 1,363,800 |
| 2024/12/10 | 4,016 | 4,029 | 3,954 | 3,970 | 1,687,000 |
| 2024/12/09 | 4,051 | 4,066 | 4,008 | 4,030 | 1,390,300 |
| 2024/12/06 | 4,063 | 4,073 | 3,993 | 4,011 | 1,711,500 |
| 2024/12/05 | 4,025 | 4,065 | 3,987 | 4,055 | 3,437,600 |
| 2024/12/04 | 3,975 | 3,982 | 3,917 | 3,931 | 1,715,100 |
| 2024/12/03 | 3,929 | 4,015 | 3,897 | 3,991 | 3,121,200 |
| 2024/12/02 | 3,834 | 3,938 | 3,827 | 3,908 | 3,471,500 |
| 2024/11/29 | 3,739 | 3,780 | 3,715 | 3,780 | 1,882,800 |
| 2024/11/28 | 3,618 | 3,755 | 3,608 | 3,737 | 2,511,900 |
| 2024/11/27 | 3,670 | 3,680 | 3,592 | 3,623 | 1,439,200 |
| 2024/11/26 | 3,720 | 3,725 | 3,643 | 3,679 | 2,526,600 |
| 2024/11/25 | 3,620 | 3,722 | 3,611 | 3,705 | 3,891,700 |
| 2024/11/22 | 3,526 | 3,591 | 3,511 | 3,562 | 1,720,000 |
| 2024/11/21 | 3,550 | 3,557 | 3,500 | 3,514 | 1,305,700 |
| 2024/11/20 | 3,569 | 3,573 | 3,532 | 3,553 | 988,700 |
| 2024/11/19 | 3,490 | 3,588 | 3,483 | 3,573 | 1,659,500 |
| 2024/11/18 | 3,453 | 3,482 | 3,445 | 3,474 | 1,085,700 |
| 2024/11/15 | 3,491 | 3,499 | 3,435 | 3,440 | 1,779,100 |
| 2024/11/14 | 3,515 | 3,542 | 3,495 | 3,495 | 1,506,300 |
| 2024/11/13 | 3,525 | 3,540 | 3,484 | 3,496 | 1,447,500 |
| 2024/11/12 | 3,553 | 3,605 | 3,519 | 3,526 | 1,680,800 |
| 2024/11/11 | 3,582 | 3,603 | 3,498 | 3,535 | 2,074,600 |
| 2024/11/08 | 3,628 | 3,632 | 3,515 | 3,582 | 2,180,200 |
| 2024/11/07 | 3,630 | 3,657 | 3,565 | 3,592 | 2,941,000 |
| 2024/11/06 | 3,452 | 3,536 | 3,448 | 3,536 | 1,736,100 |
| 2024/11/05 | 3,394 | 3,450 | 3,375 | 3,450 | 1,272,200 |
| 2024/11/01 | 3,340 | 3,382 | 3,330 | 3,370 | 1,138,500 |
| 2024/10/31 | 3,397 | 3,415 | 3,375 | 3,399 | 1,183,400 |
| 2024/10/30 | 3,400 | 3,422 | 3,372 | 3,403 | 1,624,500 |
| 2024/10/29 | 3,340 | 3,422 | 3,332 | 3,400 | 1,329,500 |
| 2024/10/28 | 3,213 | 3,320 | 3,211 | 3,316 | 1,417,600 |
| 2024/10/25 | 3,260 | 3,268 | 3,210 | 3,238 | 884,100 |
| 2024/10/24 | 3,260 | 3,278 | 3,229 | 3,256 | 953,700 |
| 2024/10/23 | 3,310 | 3,324 | 3,283 | 3,288 | 1,246,400 |
| 2024/10/22 | 3,352 | 3,363 | 3,289 | 3,310 | 1,396,900 |
| 2024/10/21 | 3,373 | 3,389 | 3,345 | 3,374 | 902,400 |
| 2024/10/18 | 3,373 | 3,394 | 3,353 | 3,361 | 1,464,300 |
| 2024/10/17 | 3,337 | 3,373 | 3,325 | 3,347 | 802,600 |
| 2024/10/16 | 3,300 | 3,343 | 3,280 | 3,321 | 997,700 |
| 2024/10/15 | 3,339 | 3,353 | 3,306 | 3,330 | 1,535,700 |
| 2024/10/11 | 3,285 | 3,310 | 3,273 | 3,277 | 933,900 |
| 2024/10/10 | 3,284 | 3,295 | 3,266 | 3,292 | 871,700 |
| 2024/10/09 | 3,292 | 3,297 | 3,248 | 3,260 | 1,393,800 |
| 2024/10/08 | 3,323 | 3,330 | 3,260 | 3,264 | 1,880,100 |
| 2024/10/07 | 3,393 | 3,417 | 3,367 | 3,393 | 1,388,600 |