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
2008/12/30 13,470 13,840 13,450 13,550 36,355
2008/12/29 13,560 13,670 13,450 13,670 52,352
2008/12/26 13,500 13,670 13,410 13,660 33,150
2008/12/25 13,400 13,620 13,280 13,450 36,750
2008/12/24 13,980 13,990 13,540 13,540 61,607
2008/12/22 13,510 14,130 13,510 13,900 72,536
2008/12/19 13,200 14,050 13,200 13,530 115,816
2008/12/18 13,480 13,720 13,150 13,500 91,937
2008/12/17 13,900 13,990 13,180 13,680 88,833
2008/12/16 13,900 13,930 13,330 13,500 90,402
2008/12/15 13,480 13,880 13,420 13,800 141,972
2008/12/12 13,000 13,440 12,720 12,980 143,603
2008/12/11 13,130 13,390 12,920 13,390 124,382
2008/12/10 12,500 13,310 12,330 13,270 160,288
2008/12/09 12,500 12,750 12,210 12,550 105,145
2008/12/08 12,000 12,220 11,630 12,030 111,511
2008/12/05 12,420 12,500 11,750 11,920 184,265
2008/12/04 12,850 12,970 12,500 12,620 131,479
2008/12/03 13,000 13,270 12,380 12,530 120,896
2008/12/02 13,150 13,300 12,750 12,750 144,173
2008/12/01 14,850 14,850 13,870 13,950 122,569
2008/11/28 14,640 15,090 14,450 14,870 84,912
2008/11/27 14,100 14,740 13,960 14,640 113,059
2008/11/26 14,050 14,100 13,710 13,900 84,325
2008/11/25 15,000 15,200 13,380 14,040 128,468
2008/11/21 11,670 14,070 11,480 14,070 165,229
2008/11/20 12,540 12,870 11,980 12,070 189,273
2008/11/19 13,120 13,570 13,040 13,340 121,163
2008/11/18 13,350 13,570 12,840 12,920 143,152
2008/11/17 14,000 14,100 12,910 13,750 218,261
2008/11/14 15,610 15,690 14,200 14,390 133,541
2008/11/13 15,000 15,000 14,530 14,610 169,365
2008/11/12 15,300 15,730 15,230 15,480 128,272
2008/11/11 15,300 16,100 15,080 15,630 145,891
2008/11/10 14,300 15,550 14,220 15,540 200,316
2008/11/07 13,100 14,220 13,040 13,700 126,191
2008/11/06 13,470 14,100 13,350 14,100 129,432
2008/11/05 13,720 14,720 13,510 14,720 197,964
2008/11/04 12,730 13,000 12,240 12,720 137,909
2008/10/31 10,810 12,950 10,550 11,530 209,346
2008/10/30 10,470 11,350 10,070 11,210 206,875
2008/10/29 10,530 10,530 9,620 10,090 209,401
2008/10/28 10,120 10,350 9,200 9,530 322,585
2008/10/27 10,850 11,760 10,600 10,720 202,095
2008/10/24 11,820 12,140 11,110 11,250 234,820
2008/10/23 11,660 12,600 11,630 12,210 145,530
2008/10/22 12,650 12,950 12,270 12,460 152,799
2008/10/21 13,500 13,670 13,140 13,450 146,733
2008/10/20 12,050 13,020 11,770 12,980 175,381
2008/10/17 12,000 12,100 11,530 11,850 170,149
2008/10/16 12,270 12,460 11,480 11,510 225,051
2008/10/15 13,400 13,590 12,750 13,270 223,151
2008/10/14 14,270 14,270 13,270 14,000 262,356
2008/10/10 12,400 12,570 11,900 12,270 195,018
2008/10/09 12,400 13,730 12,300 13,510 209,834
2008/10/08 13,100 13,450 12,800 13,000 234,021
2008/10/07 12,930 14,730 12,930 13,900 193,643
2008/10/06 14,740 14,740 13,980 14,330 337,873
2008/10/03 15,090 15,540 14,650 14,850 190,918
2008/10/02 15,630 15,830 15,150 15,250 173,904
2008/10/01 15,810 16,030 15,280 15,430 165,335
2008/09/30 15,000 15,680 15,000 15,210 145,848
2008/09/29 16,600 17,350 15,970 16,090 149,782
2008/09/26 16,900 17,570 16,600 16,800 127,929
2008/09/25 16,450 17,240 16,040 17,050 134,920
2008/09/24 16,050 16,750 15,870 16,600 179,653
2008/09/22 16,700 16,960 16,210 16,650 235,921
2008/09/19 15,920 16,200 15,530 16,100 236,426
2008/09/18 14,900 15,370 14,510 15,170 307,289
2008/09/17 16,590 16,790 15,310 15,910 431,084
2008/09/16 16,590 16,600 16,590 16,590 132,836
2008/09/12 18,800 18,870 18,240 18,590 395,668
2008/09/11 18,000 18,700 17,790 18,000 317,723
2008/09/10 16,050 18,450 15,830 18,290 328,117
2008/09/09 17,320 17,380 16,150 16,450 243,076
2008/09/08 17,120 17,920 16,920 17,920 302,494
2008/09/05 14,980 16,090 14,930 15,920 261,530
2008/09/04 16,650 16,650 15,580 15,980 411,228
2008/09/03 18,000 18,130 16,480 16,660 454,530
2008/09/02 19,210 19,350 18,320 18,400 231,233
2008/09/01 19,320 19,490 19,230 19,290 120,619
2008/08/29 19,500 19,740 19,200 19,720 199,541
2008/08/28 19,830 19,900 19,420 19,480 199,260
2008/08/27 19,220 19,900 19,170 19,700 185,396
2008/08/26 19,510 19,910 19,140 19,620 405,133
2008/08/25 21,510 21,740 21,330 21,510 94,735
2008/08/22 21,800 21,900 21,020 21,090 181,229
2008/08/21 22,150 22,480 21,970 22,020 98,509
2008/08/20 21,930 22,620 21,850 22,440 114,979
2008/08/19 22,260 22,310 21,900 22,110 169,955
2008/08/18 22,490 23,320 22,160 22,710 121,091
2008/08/15 23,000 23,490 22,360 22,500 205,738
2008/08/14 23,330 23,570 22,820 22,900 191,905
2008/08/13 24,270 24,630 23,610 23,630 144,271
2008/08/12 24,110 25,100 24,090 24,710 116,782
2008/08/11 24,610 24,990 24,230 24,410 111,012
2008/08/08 23,800 24,840 23,440 24,310 109,817
2008/08/07 24,850 24,860 23,730 24,020 117,525
2008/08/06 24,070 25,100 24,000 25,020 132,760
2008/08/05 23,300 23,990 23,080 23,470 120,256
2008/08/04 24,480 24,490 23,510 23,520 190,477
2008/08/01 25,250 25,510 24,620 24,710 206,560
2008/07/31 25,010 25,850 24,530 25,850 225,703
2008/07/30 24,170 24,790 24,020 24,610 158,413
2008/07/29 23,770 24,150 23,340 23,550 112,832
2008/07/28 22,800 24,390 22,780 24,320 182,626
2008/07/25 23,160 23,700 23,100 23,290 250,341
2008/07/24 22,500 23,960 22,500 23,930 343,635
2008/07/23 20,820 22,110 20,650 21,900 443,897
2008/07/22 20,830 20,840 20,830 20,830 97,090
2008/07/18 24,400 24,490 23,720 23,830 119,020
2008/07/17 23,800 24,220 23,730 24,080 145,955
2008/07/16 22,700 23,360 22,620 23,030 162,246
2008/07/15 23,500 23,700 22,540 22,580 220,452
2008/07/14 24,100 24,930 24,010 24,400 130,072
2008/07/11 24,500 24,500 23,770 24,010 117,715
2008/07/10 23,490 24,390 23,490 24,310 144,433
2008/07/09 23,500 24,490 23,490 24,090 190,415
2008/07/08 24,300 24,420 23,410 23,490 143,458
2008/07/07 24,600 24,600 23,490 24,540 152,465
2008/07/04 24,090 24,410 23,880 24,350 171,189
2008/07/03 23,560 23,960 23,370 23,810 122,033
2008/07/02 24,140 24,390 23,610 23,860 198,405
2008/07/01 23,450 24,550 23,400 24,300 181,527
2008/06/30 23,670 24,040 22,900 23,240 279,565
2008/06/27 23,790 23,970 23,350 23,680 234,140
2008/06/26 25,000 25,330 24,510 24,990 129,340
2008/06/25 25,850 25,900 24,310 25,010 178,897
2008/06/24 25,840 26,380 25,780 26,150 98,089
2008/06/23 25,560 26,120 25,430 25,850 98,815
2008/06/20 27,040 27,190 26,060 26,140 145,899
2008/06/19 27,980 28,110 26,950 27,060 149,154
2008/06/18 27,500 28,370 27,250 28,280 159,296
2008/06/17 27,770 27,980 27,350 27,480 116,995
2008/06/16 27,460 27,730 26,870 27,470 160,723
2008/06/13 27,450 27,900 26,830 27,160 207,801
2008/06/12 28,220 28,320 27,730 28,040 234,115
2008/06/11 29,880 29,880 28,490 29,020 145,328
2008/06/10 30,800 31,000 29,820 29,880 118,810
2008/06/09 30,150 30,850 30,150 30,500 113,455
2008/06/06 32,500 32,500 31,200 31,350 101,638
2008/06/05 31,650 32,050 31,200 31,950 120,833
2008/06/04 30,450 31,600 30,150 31,600 174,232
2008/06/03 30,400 30,500 29,830 30,250 157,938
2008/06/02 31,100 31,150 30,400 30,750 126,393
2008/05/30 30,250 31,050 30,200 31,050 173,673
2008/05/29 29,400 30,000 29,360 29,980 98,691
2008/05/28 29,700 29,840 29,040 29,240 79,043
2008/05/27 29,090 29,400 28,810 29,270 76,320
2008/05/26 29,190 29,420 28,920 29,090 75,785
2008/05/23 29,870 30,100 29,270 29,560 90,426
2008/05/22 28,290 29,870 28,000 29,640 141,108
2008/05/21 28,890 29,160 28,510 28,680 126,320
2008/05/20 30,550 31,000 29,620 29,790 122,649
2008/05/19 31,250 31,500 30,550 30,750 57,345
2008/05/16 31,550 31,650 30,850 31,000 164,739
2008/05/15 30,400 30,950 30,350 30,450 154,750
2008/05/14 29,400 30,200 29,160 30,200 153,709
2008/05/13 30,150 30,400 29,600 30,200 99,391
2008/05/12 28,660 30,250 28,630 30,050 98,710
2008/05/09 31,000 31,200 28,770 28,950 173,780
2008/05/08 30,800 31,500 30,300 31,350 138,871
2008/05/07 31,300 31,850 30,700 31,300 261,573
2008/05/02 28,520 30,200 28,390 30,100 319,232
2008/05/01 27,700 28,070 27,530 27,620 103,858
2008/04/30 27,500 28,040 27,260 27,400 135,178
2008/04/28 26,860 28,180 26,790 27,660 212,416
2008/04/25 26,500 26,670 26,280 26,600 138,839
2008/04/24 26,250 26,510 26,040 26,320 121,324
2008/04/23 26,000 26,470 25,720 26,220 97,913
2008/04/22 25,900 26,350 25,760 26,350 114,015
2008/04/21 26,200 26,450 26,120 26,270 149,279
2008/04/18 25,300 25,770 25,100 25,740 148,572
2008/04/17 24,590 25,910 24,560 25,570 212,245
2008/04/16 24,430 25,000 24,140 24,890 151,435
2008/04/15 23,200 23,760 23,050 23,530 96,516
2008/04/14 23,000 23,370 22,810 23,160 109,768
2008/04/11 23,600 23,980 23,290 23,900 133,210
2008/04/10 24,420 24,550 23,470 23,610 194,225
2008/04/09 25,870 26,350 24,800 24,860 172,790
2008/04/08 26,510 26,890 25,840 25,970 97,754
2008/04/07 25,900 26,670 25,610 26,490 109,555
2008/04/04 25,800 26,300 25,450 25,650 115,302
2008/04/03 25,390 26,060 25,250 26,040 132,972
2008/04/02 24,580 25,200 24,460 25,130 128,106
2008/04/01 23,900 24,110 23,520 23,690 75,844
2008/03/31 24,140 24,220 23,840 23,980 65,804
2008/03/28 24,500 24,850 23,910 24,740 78,146
2008/03/27 24,000 24,640 23,850 24,550 96,379
2008/03/26 23,820 24,450 23,550 24,420 130,079
2008/03/25 25,020 25,190 24,470 24,720 182,400
2008/03/24 23,530 24,760 23,500 24,440 147,188
2008/03/21 22,300 23,340 22,160 23,230 81,195
2008/03/19 22,590 22,600 21,880 22,100 81,234
2008/03/18 21,380 21,770 20,900 21,390 98,465
2008/03/17 21,530 21,530 20,660 21,080 141,659
2008/03/14 23,250 23,250 22,120 22,430 122,593
2008/03/13 22,790 23,050 22,000 22,430 106,369
2008/03/12 23,560 23,580 23,160 23,260 127,953
2008/03/11 21,400 22,310 21,100 22,060 180,372
2008/03/10 22,780 23,090 21,880 21,900 140,119
2008/03/07 23,900 23,920 23,350 23,670 138,216
2008/03/06 24,470 24,690 24,220 24,410 116,233
2008/03/05 24,650 24,850 24,430 24,470 105,402
2008/03/04 25,040 25,180 24,610 24,770 92,065
2008/03/03 25,250 25,300 24,870 25,040 103,813
2008/02/29 26,480 26,960 26,010 26,170 144,480
2008/02/28 25,700 26,420 25,570 26,280 105,183
2008/02/27 25,740 25,940 25,450 25,830 115,225
2008/02/26 26,000 26,000 25,360 25,430 110,069
2008/02/25 25,000 25,610 24,920 25,610 119,506
2008/02/22 24,620 25,190 24,580 25,110 112,139
2008/02/21 25,210 25,580 24,790 25,170 120,495
2008/02/20 25,610 25,830 24,580 24,870 132,205
2008/02/19 25,650 25,920 25,280 25,670 141,577
2008/02/18 25,440 26,190 25,180 25,430 175,882
2008/02/15 24,900 25,590 24,610 25,430 138,401
2008/02/14 24,970 25,820 24,710 25,500 128,400
2008/02/13 25,000 25,130 24,220 24,240 105,351
2008/02/12 24,940 25,030 24,300 24,410 118,821
2008/02/08 25,000 25,690 24,870 25,150 138,330
2008/02/07 24,140 24,670 24,060 24,550 95,902
2008/02/06 24,670 24,780 24,240 24,440 132,638
2008/02/05 26,060 26,060 25,430 25,680 97,651
2008/02/04 25,980 26,190 25,620 26,040 152,586
2008/02/01 25,150 25,450 24,890 25,080 227,842
2008/01/31 23,400 24,600 23,160 24,550 140,110
2008/01/30 24,190 24,670 23,800 24,000 185,465
2008/01/29 24,330 24,870 24,030 24,490 153,390
2008/01/28 24,230 24,700 23,430 23,430 198,373
2008/01/25 23,990 24,580 23,720 24,530 281,213
2008/01/24 22,290 23,280 22,030 23,180 266,649
2008/01/23 22,000 22,040 21,170 21,390 259,650
2008/01/22 20,680 21,490 20,100 20,430 237,398
2008/01/21 22,380 23,000 22,110 22,180 181,619
2008/01/18 21,590 23,450 21,160 22,980 307,181
2008/01/17 23,500 23,700 21,610 22,490 395,862
2008/01/16 23,330 24,410 23,000 23,000 301,985
2008/01/15 26,120 26,340 24,710 24,830 287,042
2008/01/11 28,010 28,190 26,640 26,720 203,500
2008/01/10 28,900 28,910 28,130 28,140 141,983
2008/01/09 27,500 29,270 27,310 29,110 138,782
2008/01/08 28,140 28,360 27,100 28,360 147,683
2008/01/07 29,040 29,100 28,010 28,140 175,917
2008/01/04 29,940 30,200 29,390 29,640 78,016

このページの先頭へ