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 |
|---|---|---|---|---|---|
| 2026/02/10 | 3,556 | 3,621 | 3,539 | 3,605 | 3,840,600 |
| 2026/02/09 | 3,583 | 3,588 | 3,495 | 3,512 | 4,433,100 |
| 2026/02/06 | 3,449 | 3,494 | 3,382 | 3,492 | 6,922,900 |
| 2026/02/05 | 3,634 | 3,653 | 3,492 | 3,519 | 6,298,800 |
| 2026/02/04 | 3,489 | 3,642 | 3,442 | 3,593 | 8,865,900 |
| 2026/02/03 | 3,437 | 3,492 | 3,418 | 3,451 | 3,564,500 |
| 2026/02/02 | 3,505 | 3,522 | 3,354 | 3,354 | 5,280,100 |
| 2026/01/30 | 3,499 | 3,532 | 3,475 | 3,484 | 3,518,000 |
| 2026/01/29 | 3,499 | 3,538 | 3,470 | 3,514 | 3,146,300 |
| 2026/01/28 | 3,482 | 3,523 | 3,458 | 3,482 | 3,375,100 |
| 2026/01/27 | 3,500 | 3,531 | 3,482 | 3,526 | 2,363,600 |
| 2026/01/26 | 3,526 | 3,532 | 3,483 | 3,494 | 2,755,600 |
| 2026/01/23 | 3,570 | 3,608 | 3,531 | 3,576 | 3,188,900 |
| 2026/01/22 | 3,550 | 3,552 | 3,492 | 3,542 | 3,646,900 |
| 2026/01/21 | 3,480 | 3,536 | 3,471 | 3,500 | 4,187,200 |
| 2026/01/20 | 3,700 | 3,701 | 3,580 | 3,587 | 3,880,500 |
| 2026/01/19 | 3,780 | 3,811 | 3,695 | 3,722 | 3,921,500 |
| 2026/01/16 | 3,800 | 3,859 | 3,768 | 3,808 | 4,316,600 |
| 2026/01/15 | 3,820 | 3,866 | 3,760 | 3,820 | 6,109,700 |
| 2026/01/14 | 3,693 | 3,724 | 3,583 | 3,724 | 5,709,800 |
| 2026/01/13 | 3,642 | 3,686 | 3,626 | 3,640 | 6,525,900 |
| 2026/01/09 | 3,495 | 3,561 | 3,490 | 3,555 | 3,642,100 |
| 2026/01/08 | 3,499 | 3,529 | 3,451 | 3,451 | 3,480,500 |
| 2026/01/07 | 3,521 | 3,556 | 3,497 | 3,519 | 5,099,700 |
| 2026/01/06 | 3,510 | 3,623 | 3,509 | 3,623 | 5,793,500 |
| 2026/01/05 | 3,410 | 3,505 | 3,410 | 3,460 | 4,927,400 |
| 2025/12/30 | 3,419 | 3,425 | 3,375 | 3,375 | 2,194,300 |
| 2025/12/29 | 3,460 | 3,489 | 3,421 | 3,460 | 2,875,800 |
| 2025/12/26 | 3,401 | 3,425 | 3,380 | 3,417 | 2,557,700 |
| 2025/12/25 | 3,385 | 3,400 | 3,357 | 3,378 | 1,369,800 |
| 2025/12/24 | 3,420 | 3,421 | 3,342 | 3,377 | 2,628,800 |
| 2025/12/23 | 3,313 | 3,421 | 3,310 | 3,418 | 4,289,600 |
| 2025/12/22 | 3,365 | 3,365 | 3,282 | 3,312 | 3,355,300 |
| 2025/12/19 | 3,282 | 3,344 | 3,270 | 3,299 | 5,051,800 |
| 2025/12/18 | 3,216 | 3,300 | 3,204 | 3,282 | 3,700,500 |
| 2025/12/17 | 3,321 | 3,375 | 3,235 | 3,240 | 6,174,000 |
| 2025/12/16 | 3,498 | 3,504 | 3,292 | 3,315 | 8,173,900 |
| 2025/12/15 | 3,466 | 3,557 | 3,444 | 3,557 | 4,378,700 |
| 2025/12/12 | 3,380 | 3,472 | 3,353 | 3,456 | 5,247,800 |
| 2025/12/11 | 3,374 | 3,395 | 3,337 | 3,337 | 3,393,400 |
| 2025/12/10 | 3,400 | 3,411 | 3,345 | 3,369 | 4,585,800 |
| 2025/12/09 | 3,374 | 3,400 | 3,342 | 3,365 | 3,429,500 |
| 2025/12/08 | 3,333 | 3,389 | 3,295 | 3,374 | 4,011,200 |
| 2025/12/05 | 3,311 | 3,334 | 3,260 | 3,314 | 3,939,500 |
| 2025/12/04 | 3,210 | 3,326 | 3,201 | 3,311 | 3,435,600 |
| 2025/12/03 | 3,186 | 3,287 | 3,184 | 3,226 | 3,477,500 |
| 2025/12/02 | 3,263 | 3,281 | 3,185 | 3,186 | 4,224,300 |
| 2025/12/01 | 3,313 | 3,340 | 3,240 | 3,251 | 4,215,600 |
| 2025/11/28 | 3,289 | 3,334 | 3,267 | 3,288 | 4,322,400 |
| 2025/11/27 | 3,317 | 3,319 | 3,271 | 3,285 | 3,272,700 |
| 2025/11/27 | 1 -> 2.00 分割 | ||||
| 2025/11/26 | 6,424 | 6,613 | 6,367 | 6,581 | 2,663,300 |
| 2025/11/25 | 6,380 | 6,429 | 6,270 | 6,343 | 2,544,700 |
| 2025/11/21 | 6,000 | 6,381 | 5,957 | 6,356 | 6,585,400 |
| 2025/11/20 | 6,403 | 6,409 | 6,282 | 6,340 | 2,923,900 |
| 2025/11/19 | 6,350 | 6,367 | 6,148 | 6,229 | 4,150,700 |
| 2025/11/18 | 6,623 | 6,660 | 6,350 | 6,350 | 4,730,400 |
| 2025/11/17 | 7,025 | 7,055 | 6,674 | 6,715 | 4,607,100 |
| 2025/11/14 | 6,995 | 7,287 | 6,975 | 7,152 | 3,981,500 |
| 2025/11/13 | 7,205 | 7,328 | 7,084 | 7,145 | 4,253,600 |
| 2025/11/12 | 6,820 | 6,997 | 6,807 | 6,968 | 2,290,900 |
| 2025/11/11 | 6,890 | 6,932 | 6,802 | 6,836 | 1,986,700 |
| 2025/11/10 | 6,720 | 6,860 | 6,689 | 6,847 | 2,302,100 |
| 2025/11/07 | 6,714 | 6,776 | 6,628 | 6,733 | 3,205,400 |
| 2025/11/06 | 6,755 | 6,921 | 6,687 | 6,921 | 3,186,700 |
| 2025/11/05 | 6,615 | 6,665 | 6,325 | 6,662 | 5,716,600 |
| 2025/11/04 | 7,000 | 7,000 | 6,654 | 6,754 | 4,977,700 |
| 2025/10/31 | 6,650 | 6,914 | 6,538 | 6,914 | 7,188,300 |
| 2025/10/30 | 6,561 | 6,642 | 6,542 | 6,615 | 3,988,300 |
| 2025/10/29 | 6,680 | 6,698 | 6,555 | 6,555 | 1,494,400 |
| 2025/10/28 | 6,803 | 6,806 | 6,665 | 6,678 | 1,812,700 |
| 2025/10/27 | 6,782 | 6,927 | 6,744 | 6,761 | 3,180,000 |
| 2025/10/24 | 6,542 | 6,618 | 6,519 | 6,582 | 1,930,900 |
| 2025/10/23 | 6,600 | 6,618 | 6,491 | 6,514 | 2,073,200 |
| 2025/10/22 | 6,700 | 6,727 | 6,596 | 6,648 | 2,811,200 |
| 2025/10/21 | 6,877 | 6,930 | 6,763 | 6,771 | 3,189,300 |
| 2025/10/20 | 6,675 | 6,873 | 6,627 | 6,873 | 2,648,000 |
| 2025/10/17 | 6,635 | 6,722 | 6,515 | 6,540 | 2,779,700 |
| 2025/10/16 | 6,895 | 6,907 | 6,727 | 6,762 | 2,774,400 |
| 2025/10/15 | 6,652 | 6,766 | 6,607 | 6,730 | 3,306,400 |
| 2025/10/14 | 6,827 | 6,890 | 6,477 | 6,489 | 5,405,400 |
| 2025/10/10 | 7,564 | 7,576 | 6,893 | 6,894 | 7,436,300 |
| 2025/10/09 | 7,200 | 7,724 | 7,099 | 7,705 | 8,079,800 |
| 2025/10/08 | 6,700 | 7,060 | 6,679 | 7,060 | 5,694,700 |
| 2025/10/07 | 6,625 | 6,757 | 6,577 | 6,604 | 3,680,400 |
| 2025/10/06 | 6,478 | 6,560 | 6,338 | 6,525 | 2,939,000 |
| 2025/10/03 | 6,224 | 6,328 | 6,200 | 6,328 | 1,587,900 |
| 2025/10/02 | 6,285 | 6,305 | 6,105 | 6,197 | 3,021,100 |
| 2025/10/01 | 6,404 | 6,420 | 6,260 | 6,289 | 1,991,700 |
| 2025/09/30 | 6,331 | 6,478 | 6,283 | 6,436 | 1,885,400 |
| 2025/09/29 | 6,450 | 6,459 | 6,310 | 6,375 | 2,036,800 |
| 2025/09/26 | 6,472 | 6,574 | 6,453 | 6,453 | 1,970,900 |
| 2025/09/25 | 6,478 | 6,526 | 6,435 | 6,473 | 1,867,600 |
| 2025/09/24 | 6,499 | 6,525 | 6,417 | 6,525 | 2,027,500 |
| 2025/09/22 | 6,530 | 6,605 | 6,491 | 6,526 | 1,938,200 |
| 2025/09/19 | 6,364 | 6,628 | 6,357 | 6,578 | 4,977,600 |
| 2025/09/18 | 6,482 | 6,489 | 6,320 | 6,334 | 2,892,700 |
| 2025/09/17 | 6,600 | 6,600 | 6,442 | 6,457 | 2,387,500 |
| 2025/09/16 | 6,557 | 6,678 | 6,557 | 6,636 | 1,978,400 |
| 2025/09/12 | 6,626 | 6,626 | 6,549 | 6,551 | 2,147,600 |
| 2025/09/11 | 6,679 | 6,703 | 6,561 | 6,626 | 2,169,300 |
| 2025/09/10 | 6,590 | 6,690 | 6,545 | 6,629 | 3,555,100 |
| 2025/09/09 | 6,660 | 6,709 | 6,473 | 6,521 | 3,634,900 |
| 2025/09/08 | 6,680 | 6,687 | 6,581 | 6,643 | 3,071,000 |
| 2025/09/05 | 6,747 | 6,777 | 6,649 | 6,695 | 2,749,200 |
| 2025/09/04 | 6,666 | 6,727 | 6,607 | 6,727 | 3,190,200 |
| 2025/09/03 | 6,900 | 6,923 | 6,579 | 6,621 | 4,547,300 |
| 2025/09/02 | 6,707 | 6,890 | 6,691 | 6,883 | 3,650,100 |
| 2025/09/01 | 6,920 | 6,969 | 6,692 | 6,716 | 5,036,900 |
| 2025/08/29 | 6,908 | 7,005 | 6,860 | 6,999 | 4,500,500 |
| 2025/08/28 | 6,710 | 6,973 | 6,688 | 6,944 | 5,025,000 |
| 2025/08/27 | 6,923 | 6,925 | 6,746 | 6,752 | 3,731,200 |
| 2025/08/26 | 6,751 | 6,866 | 6,690 | 6,823 | 4,709,800 |
| 2025/08/25 | 6,966 | 6,967 | 6,740 | 6,748 | 5,695,500 |
| 2025/08/22 | 6,690 | 6,963 | 6,622 | 6,784 | 7,706,500 |
| 2025/08/21 | 6,568 | 6,590 | 6,497 | 6,554 | 2,487,100 |
| 2025/08/20 | 6,610 | 6,700 | 6,480 | 6,515 | 5,606,100 |
| 2025/08/19 | 6,870 | 6,871 | 6,590 | 6,697 | 5,326,600 |
| 2025/08/18 | 6,721 | 6,984 | 6,696 | 6,871 | 5,029,900 |
| 2025/08/15 | 6,619 | 6,842 | 6,510 | 6,703 | 5,467,100 |
| 2025/08/14 | 6,520 | 6,760 | 6,401 | 6,719 | 6,061,000 |
| 2025/08/13 | 6,650 | 6,666 | 6,463 | 6,547 | 4,762,000 |
| 2025/08/12 | 6,433 | 6,632 | 6,406 | 6,550 | 6,062,600 |
| 2025/08/08 | 6,210 | 6,408 | 6,189 | 6,378 | 4,759,800 |
| 2025/08/07 | 6,000 | 6,182 | 6,000 | 6,181 | 3,961,300 |
| 2025/08/06 | 6,020 | 6,040 | 5,913 | 5,969 | 3,387,200 |
| 2025/08/05 | 5,826 | 5,967 | 5,752 | 5,953 | 3,427,900 |
| 2025/08/04 | 5,622 | 5,774 | 5,603 | 5,766 | 3,662,800 |
| 2025/08/01 | 5,721 | 5,883 | 5,620 | 5,818 | 4,453,300 |
| 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 |