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
2007/12/28 31,000 31,200 30,550 30,550 45,450
2007/12/27 31,500 31,950 31,000 31,500 70,866
2007/12/26 30,300 31,900 30,150 31,600 125,209
2007/12/25 29,900 30,200 29,820 30,200 75,321
2007/12/21 29,500 29,600 29,030 29,300 126,572
2007/12/20 29,910 30,350 29,620 29,690 79,076
2007/12/19 30,200 30,900 29,890 29,910 82,041
2007/12/18 29,600 30,900 29,600 30,450 104,470
2007/12/17 31,800 31,850 30,300 30,450 89,538
2007/12/14 32,250 32,850 32,000 32,050 90,516
2007/12/13 33,050 33,050 32,050 32,200 100,472
2007/12/12 32,600 33,300 32,500 33,050 78,881
2007/12/11 33,900 34,000 33,050 33,150 69,419
2007/12/10 33,900 33,950 33,350 33,850 91,814
2007/12/07 33,750 34,350 33,350 33,600 148,599
2007/12/06 33,350 33,550 32,800 33,500 83,396
2007/12/05 32,300 32,900 31,850 32,700 93,537
2007/12/04 33,700 33,850 32,650 32,650 114,913
2007/12/03 33,800 34,150 33,100 33,350 116,380
2007/11/30 33,250 33,400 32,750 33,050 105,911
2007/11/29 32,950 33,600 32,650 33,200 181,943
2007/11/28 31,500 32,200 31,250 31,750 151,814
2007/11/27 29,230 31,150 29,200 30,900 102,573
2007/11/26 29,600 30,700 29,600 30,150 122,671
2007/11/22 29,100 29,970 28,630 29,820 138,979
2007/11/21 29,150 30,000 28,600 29,610 141,845
2007/11/20 28,190 29,230 27,710 29,140 166,616
2007/11/19 30,000 30,600 28,980 29,090 118,207
2007/11/16 30,000 30,150 29,610 29,850 96,929
2007/11/15 30,700 31,550 30,600 30,750 108,446
2007/11/14 30,050 31,000 29,670 30,850 170,166
2007/11/13 28,900 29,650 28,290 29,210 119,115
2007/11/12 29,000 29,190 28,510 28,720 193,271
2007/11/09 30,700 30,800 29,590 30,250 266,615
2007/11/08 29,450 30,050 28,970 29,710 257,847
2007/11/07 32,500 33,000 30,550 30,550 189,902
2007/11/06 32,200 33,700 32,000 32,100 142,733
2007/11/05 34,300 34,500 32,600 32,600 198,927
2007/11/02 34,750 35,350 34,500 34,600 251,420
2007/11/01 36,300 37,350 35,450 36,000 174,833
2007/10/31 35,000 36,200 34,750 36,100 194,936
2007/10/30 36,250 37,150 36,000 36,650 315,142
2007/10/29 35,500 35,850 34,450 35,850 250,414
2007/10/26 33,650 35,100 33,400 34,900 205,247
2007/10/25 33,700 34,250 33,200 33,600 140,535
2007/10/24 34,800 35,250 34,250 34,500 138,733
2007/10/23 35,200 35,500 33,850 34,100 217,267
2007/10/22 34,300 35,100 34,150 34,650 255,982
2007/10/19 34,000 36,000 33,600 35,900 307,309
2007/10/18 33,000 34,950 33,000 34,900 221,651
2007/10/17 33,000 33,750 31,700 32,050 302,629
2007/10/16 35,500 35,550 34,650 34,750 174,850
2007/10/15 36,750 37,100 36,200 36,700 159,676
2007/10/12 35,550 36,600 35,500 36,150 195,887
2007/10/11 35,350 36,300 34,600 35,950 222,374
2007/10/10 37,700 37,700 35,300 36,150 290,343
2007/10/09 36,050 37,900 36,000 37,300 415,904
2007/10/05 34,900 35,700 34,700 35,300 201,014
2007/10/04 33,850 35,900 33,650 34,850 377,308
2007/10/03 31,450 34,050 31,200 34,000 301,636
2007/10/02 31,500 31,650 31,000 31,350 126,506
2007/10/01 30,150 31,300 30,100 30,950 167,834
2007/09/28 31,000 31,100 29,660 30,150 131,698
2007/09/27 30,200 30,700 29,820 30,500 181,674
2007/09/26 27,150 29,390 27,150 28,970 214,255
2007/09/25 26,780 27,160 26,260 27,140 144,709
2007/09/21 26,900 27,730 26,900 27,370 256,833
2007/09/20 27,560 27,560 26,770 27,040 204,237
2007/09/19 26,910 26,970 26,420 26,660 112,492
2007/09/18 26,000 26,290 25,700 25,710 181,491
2007/09/14 26,500 26,770 26,300 26,470 180,656
2007/09/13 26,800 27,190 26,520 26,560 165,277
2007/09/12 27,390 28,050 26,460 26,730 297,370
2007/09/11 26,310 27,100 25,630 26,390 277,879
2007/09/10 26,880 27,090 26,530 26,670 299,337
2007/09/07 28,850 29,250 28,200 28,610 210,234
2007/09/06 30,000 30,150 28,700 28,940 398,240
2007/09/05 31,200 31,350 30,250 30,450 147,722
2007/09/04 31,050 31,200 30,550 30,850 112,522
2007/09/03 30,750 31,500 30,600 30,950 125,645
2007/08/31 29,950 31,000 29,920 31,000 147,532
2007/08/30 31,050 31,200 30,000 30,350 182,357
2007/08/29 30,150 30,750 30,050 30,650 132,718
2007/08/28 31,250 31,950 31,200 31,350 93,995
2007/08/27 33,200 33,300 31,950 32,050 97,194
2007/08/24 33,350 33,350 32,600 32,800 93,149
2007/08/23 32,150 33,200 31,900 33,100 164,466
2007/08/22 31,500 32,750 31,450 31,800 99,592
2007/08/21 31,000 32,200 30,950 31,850 103,782
2007/08/20 31,000 31,600 30,900 31,050 165,995
2007/08/17 31,400 31,700 30,200 30,200 186,479
2007/08/16 31,000 32,050 30,600 31,800 187,969
2007/08/15 32,900 33,450 32,000 32,100 196,141
2007/08/14 33,000 33,250 32,600 33,100 125,960
2007/08/13 33,000 33,650 32,400 33,100 149,846
2007/08/10 34,000 34,400 32,900 32,950 230,420
2007/08/09 34,950 35,100 34,550 35,100 188,209
2007/08/08 34,200 34,600 34,000 34,250 123,813
2007/08/07 35,000 35,500 34,300 34,450 160,369
2007/08/06 34,550 34,900 34,450 34,650 105,993
2007/08/03 35,600 35,800 35,050 35,300 130,823
2007/08/02 35,500 35,750 34,400 35,450 208,353
2007/08/01 35,600 35,950 35,300 35,300 197,940
2007/07/31 36,500 37,250 36,350 36,800 174,819
2007/07/30 35,500 36,000 35,300 35,900 177,212
2007/07/27 36,150 36,800 35,900 35,950 175,718
2007/07/26 38,100 38,150 37,150 37,350 104,667
2007/07/25 36,850 38,300 36,500 37,850 152,095
2007/07/24 38,050 38,200 37,050 37,350 172,773
2007/07/23 38,250 38,400 37,550 37,750 120,327
2007/07/20 39,200 39,200 38,800 38,900 66,655
2007/07/19 39,550 39,550 38,800 39,250 79,013
2007/07/18 39,850 39,900 39,250 39,400 61,002
2007/07/17 40,150 40,300 39,700 40,050 75,950
2007/07/13 39,850 40,350 39,600 40,150 109,592
2007/07/12 39,850 40,050 39,050 39,200 90,258
2007/07/11 40,450 40,550 39,550 39,750 159,865
2007/07/10 40,300 40,950 40,150 40,700 138,027
2007/07/09 40,300 40,350 39,800 40,150 72,193
2007/07/06 40,500 40,500 39,750 40,100 59,540
2007/07/05 40,900 41,050 40,200 40,250 135,189
2007/07/04 39,650 40,500 39,550 40,500 145,363
2007/07/03 39,650 39,900 39,250 39,450 79,751
2007/07/02 39,550 39,700 39,300 39,400 69,713
2007/06/29 39,350 39,350 38,900 39,150 76,141
2007/06/28 38,750 39,400 38,750 39,250 127,468
2007/06/27 39,600 39,650 38,250 38,250 173,353
2007/06/26 40,350 40,350 39,450 39,650 97,084
2007/06/25 40,000 40,800 39,850 40,350 107,851
2007/06/22 40,950 41,100 40,150 40,400 96,382
2007/06/21 40,550 41,300 40,550 41,100 78,052
2007/06/20 41,300 41,700 40,950 41,100 97,938
2007/06/19 41,650 41,900 41,200 41,200 137,308
2007/06/18 41,100 42,200 41,050 42,050 280,774
2007/06/15 39,650 40,750 39,600 40,700 177,034
2007/06/14 39,100 39,650 38,850 39,650 110,970
2007/06/13 37,800 39,200 37,700 39,050 96,529
2007/06/12 38,950 39,050 38,050 38,350 167,981
2007/06/11 40,000 40,000 39,000 39,100 125,414
2007/06/08 40,000 40,350 39,700 39,800 130,605
2007/06/07 40,250 40,800 39,850 40,750 84,899
2007/06/06 40,200 40,850 40,200 40,450 96,065
2007/06/05 40,400 40,800 40,150 40,300 102,294
2007/06/04 40,900 41,000 40,250 40,450 178,595
2007/06/01 39,400 40,150 39,000 40,100 183,132
2007/05/31 39,100 39,200 38,850 39,050 95,348
2007/05/30 39,300 39,700 38,550 38,700 147,894
2007/05/29 38,900 39,700 38,900 39,500 102,843
2007/05/28 39,650 39,800 38,700 39,300 111,609
2007/05/25 38,650 39,550 38,200 39,200 180,010
2007/05/24 39,300 39,550 38,750 39,450 169,729
2007/05/23 39,750 40,300 38,350 39,700 251,290
2007/05/22 37,800 39,500 37,750 39,400 323,216
2007/05/21 35,800 39,400 35,150 37,150 569,651
2007/05/18 36,800 36,900 35,400 35,800 217,121
2007/05/17 37,000 37,550 36,700 36,800 156,544
2007/05/16 37,100 37,350 36,800 37,100 151,087
2007/05/15 38,000 38,200 37,350 37,500 172,598
2007/05/14 39,100 39,200 38,250 38,550 111,787
2007/05/11 38,450 39,100 38,300 38,550 144,403
2007/05/10 40,700 40,700 39,150 39,150 141,424
2007/05/09 40,850 40,900 39,600 40,350 177,614
2007/05/08 39,750 41,000 39,500 40,850 222,136
2007/05/07 39,250 39,900 38,750 39,750 181,305
2007/05/02 38,700 38,750 37,900 38,450 141,374
2007/05/01 39,500 39,500 38,400 38,700 211,574
2007/04/27 37,550 39,250 37,550 38,600 341,900
2007/04/26 37,750 38,050 36,750 37,150 159,471
2007/04/25 37,450 37,950 36,950 37,450 192,197
2007/04/24 36,800 38,000 36,700 37,800 271,350
2007/04/23 38,200 38,350 37,250 37,500 210,231
2007/04/20 39,800 39,950 38,350 38,450 201,378
2007/04/19 39,700 39,900 39,100 39,650 118,822
2007/04/18 39,800 40,200 39,000 39,650 159,320
2007/04/17 39,250 40,250 39,100 39,500 191,076
2007/04/16 40,050 40,100 38,550 39,200 256,821
2007/04/13 41,100 41,250 40,200 40,200 134,034
2007/04/12 41,550 41,600 40,900 41,050 99,761
2007/04/11 42,150 42,600 41,350 41,650 105,192
2007/04/10 41,050 42,450 40,650 42,300 161,536
2007/04/09 42,250 42,300 41,150 41,250 187,875
2007/04/06 43,050 43,150 42,150 42,150 116,144
2007/04/05 42,950 43,900 42,800 43,200 147,832
2007/04/04 43,650 44,300 43,100 44,150 152,424
2007/04/03 43,550 43,800 42,200 42,850 172,946
2007/04/02 44,750 45,050 43,400 43,400 123,851
2007/03/30 44,750 45,200 44,400 44,700 113,668
2007/03/29 44,500 44,800 44,000 44,600 116,742
2007/03/28 45,100 46,000 44,800 45,300 127,793
2007/03/27 45,550 45,950 45,100 45,300 132,317
2007/03/26 45,550 46,400 45,550 46,400 135,059
2007/03/23 46,000 46,100 45,200 45,450 147,572
2007/03/22 46,300 46,400 45,850 45,950 155,002
2007/03/20 45,350 45,500 44,800 45,200 160,484
2007/03/19 43,600 44,250 42,800 44,150 148,700
2007/03/16 45,200 45,600 43,800 44,100 232,889
2007/03/15 45,200 45,450 44,600 44,800 177,440
2007/03/14 44,400 45,300 44,100 44,450 275,013
2007/03/13 47,050 47,950 45,900 46,000 344,955
2007/03/12 48,300 48,550 46,800 47,450 312,849
2007/03/09 46,900 48,350 46,750 47,900 260,366
2007/03/08 45,200 46,650 44,800 46,500 273,809
2007/03/07 47,500 47,550 45,800 46,000 261,512
2007/03/06 45,950 46,800 44,600 46,500 369,683
2007/03/05 47,150 47,200 44,350 44,350 347,240
2007/03/02 48,950 49,100 47,900 48,350 295,119
2007/03/01 51,500 52,000 48,650 49,000 387,077
2007/02/28 49,300 51,500 49,200 50,600 390,060
2007/02/27 53,900 53,900 52,600 53,200 153,222
2007/02/26 54,300 54,400 52,600 53,500 269,829
2007/02/23 52,000 53,800 51,300 53,600 368,547
2007/02/22 49,850 51,800 49,650 51,800 323,654
2007/02/21 50,900 51,600 49,350 49,850 272,279
2007/02/20 50,600 51,700 50,200 51,100 460,737
2007/02/19 49,100 50,500 48,850 50,100 605,388
2007/02/16 48,000 48,050 47,250 47,600 118,064
2007/02/15 48,350 48,350 47,200 48,100 165,418
2007/02/14 47,800 48,250 47,600 47,750 201,031
2007/02/13 46,150 47,450 45,800 46,950 178,724
2007/02/09 45,550 46,650 44,800 45,900 209,585
2007/02/08 47,700 47,750 45,650 45,900 196,702
2007/02/07 47,400 48,250 47,250 47,500 110,868
2007/02/06 48,300 48,400 47,150 47,350 147,073
2007/02/05 48,700 49,150 48,050 48,450 177,940
2007/02/02 48,250 48,900 47,700 48,650 246,636
2007/02/01 47,550 48,250 47,300 47,850 212,800
2007/01/31 47,700 48,050 46,300 46,750 163,667
2007/01/30 48,500 48,550 47,050 47,350 159,337
2007/01/29 48,600 49,150 47,650 48,400 192,739
2007/01/26 47,600 49,100 47,000 48,450 192,638
2007/01/25 49,900 50,400 47,700 47,750 356,827
2007/01/24 47,550 49,150 47,550 49,050 411,542
2007/01/23 47,050 47,300 45,750 46,750 277,011
2007/01/22 49,050 49,600 47,250 47,450 438,935
2007/01/19 47,000 49,000 46,850 48,650 523,484
2007/01/18 45,100 47,550 45,050 46,600 620,587
2007/01/17 43,500 44,900 42,900 44,700 392,119
2007/01/16 42,300 44,200 42,300 44,200 526,286
2007/01/15 40,700 41,900 40,650 41,600 181,197
2007/01/12 41,000 41,000 40,250 40,700 111,450
2007/01/11 40,950 41,250 40,300 40,600 131,632
2007/01/10 41,750 41,750 41,100 41,150 113,480
2007/01/09 41,600 41,900 41,000 41,400 181,358
2007/01/05 40,300 41,600 40,200 41,200 200,474
2007/01/04 40,150 40,450 39,850 40,250 66,303

このページの先頭へ