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
2009/12/30 16,610 16,680 16,520 16,560 43,640
2009/12/29 16,710 16,820 16,500 16,640 50,145
2009/12/28 16,610 16,840 16,610 16,670 49,710
2009/12/25 16,850 16,850 16,500 16,610 56,058
2009/12/24 16,360 16,820 16,200 16,760 110,144
2009/12/22 16,260 16,300 16,120 16,240 56,491
2009/12/21 15,820 16,170 15,810 16,060 47,137
2009/12/18 15,670 15,930 15,610 15,830 56,693
2009/12/17 16,330 16,330 15,930 15,960 60,902
2009/12/16 16,360 16,480 16,040 16,130 95,060
2009/12/15 15,890 15,960 15,770 15,860 42,006
2009/12/14 15,930 16,130 15,650 15,820 70,879
2009/12/11 15,830 15,830 15,370 15,730 109,859
2009/12/10 15,340 15,880 15,300 15,430 96,769
2009/12/09 15,650 15,700 15,400 15,540 70,417
2009/12/08 16,410 16,480 15,950 16,050 120,297
2009/12/07 16,110 16,700 16,070 16,580 177,241
2009/12/04 15,740 15,790 15,320 15,630 122,348
2009/12/03 15,200 15,590 15,190 15,470 113,260
2009/12/02 15,000 15,280 14,700 15,050 105,319
2009/12/01 14,590 15,130 14,160 15,130 138,276
2009/11/30 14,100 14,580 14,040 14,580 135,647
2009/11/27 13,640 13,980 13,530 13,700 131,100
2009/11/26 13,690 14,340 13,570 14,240 110,415
2009/11/25 13,510 13,890 13,470 13,830 103,819
2009/11/24 14,470 14,480 13,590 13,880 133,690
2009/11/20 13,400 14,260 13,370 14,170 162,981
2009/11/19 13,660 13,940 13,430 13,790 188,618
2009/11/18 14,100 14,200 13,520 13,860 223,621
2009/11/17 14,610 14,930 14,340 14,410 123,510
2009/11/16 15,400 15,530 14,520 14,570 184,372
2009/11/13 15,200 15,840 15,150 15,800 195,444
2009/11/12 15,300 15,920 15,110 15,180 177,996
2009/11/11 15,610 15,760 15,020 15,100 174,326
2009/11/10 15,800 16,130 15,710 15,820 134,732
2009/11/09 15,260 15,750 15,030 15,570 98,656
2009/11/06 16,030 16,050 15,440 15,550 134,376
2009/11/05 15,980 16,170 15,630 15,940 111,101
2009/11/04 16,340 16,350 15,880 15,980 163,027
2009/11/02 16,450 16,650 16,350 16,540 139,951
2009/10/30 17,100 17,200 16,800 17,100 138,742
2009/10/29 16,600 17,060 16,330 16,600 300,177
2009/10/28 17,980 17,980 17,020 17,170 201,461
2009/10/27 18,280 18,360 17,650 17,780 124,412
2009/10/26 18,500 18,740 18,230 18,480 120,206
2009/10/23 18,160 19,010 18,080 18,740 207,399
2009/10/22 17,500 17,800 17,460 17,760 86,194
2009/10/21 17,680 17,960 17,650 17,890 63,478
2009/10/20 18,110 18,120 17,740 17,870 89,790
2009/10/19 17,300 17,960 17,110 17,910 114,568
2009/10/16 17,750 17,830 17,070 17,150 125,845
2009/10/15 17,690 18,100 17,630 17,750 101,972
2009/10/14 17,800 17,800 17,160 17,380 111,978
2009/10/13 18,000 18,230 17,850 17,880 104,004
2009/10/09 17,830 17,860 17,520 17,830 120,029
2009/10/08 17,530 17,630 17,160 17,630 140,757
2009/10/07 17,410 17,490 17,010 17,130 135,967
2009/10/06 17,200 17,320 16,790 17,110 114,923
2009/10/05 16,570 17,020 16,390 16,670 127,088
2009/10/02 16,210 16,620 16,130 16,530 167,568
2009/10/01 17,360 17,590 16,750 17,010 202,487
2009/09/30 17,860 17,880 17,000 17,760 171,486
2009/09/29 18,290 18,470 17,940 18,060 89,236
2009/09/28 18,600 18,750 17,870 17,980 154,843
2009/09/25 19,800 19,800 19,300 19,370 82,001
2009/09/24 19,800 20,380 19,500 20,050 89,617
2009/09/18 19,790 20,090 19,370 19,960 105,740
2009/09/17 20,070 20,180 19,470 20,070 120,075
2009/09/16 20,260 20,430 19,550 19,670 99,740
2009/09/15 20,690 20,740 20,010 20,190 71,612
2009/09/14 21,000 21,150 20,370 20,510 85,965
2009/09/11 21,470 21,500 20,850 21,180 94,432
2009/09/10 21,090 21,630 21,090 21,170 73,608
2009/09/09 20,590 21,450 20,570 21,080 144,244
2009/09/08 20,610 20,840 20,330 20,570 128,490
2009/09/07 20,570 21,160 20,570 21,070 121,986
2009/09/04 20,240 20,430 19,840 20,160 112,459
2009/09/03 20,310 20,540 20,240 20,260 80,395
2009/09/02 20,490 20,620 20,370 20,580 119,151
2009/09/01 20,860 21,410 20,690 21,140 96,038
2009/08/31 21,380 21,990 20,790 20,860 158,933
2009/08/28 21,940 22,000 21,350 21,500 96,430
2009/08/27 21,930 22,170 21,680 21,920 80,854
2009/08/26 21,950 22,390 21,840 22,220 116,656
2009/08/25 22,210 22,250 21,800 21,810 100,966
2009/08/24 22,690 22,700 22,010 22,180 108,547
2009/08/21 22,500 22,510 21,740 22,100 127,495
2009/08/20 21,900 22,390 21,650 22,320 178,136
2009/08/19 22,610 22,670 21,380 21,490 166,024
2009/08/18 21,660 22,860 21,630 22,330 176,851
2009/08/17 22,500 22,580 21,880 22,260 194,738
2009/08/14 21,600 23,720 21,600 23,050 451,675
2009/08/13 20,490 21,510 20,380 21,450 306,597
2009/08/12 20,060 20,140 19,850 20,030 105,630
2009/08/11 20,100 20,370 20,100 20,360 73,603
2009/08/10 20,100 20,450 20,070 20,270 162,191
2009/08/07 19,850 19,870 19,330 19,700 120,914
2009/08/06 19,580 19,800 19,450 19,580 100,713
2009/08/05 19,830 19,950 19,280 19,380 133,739
2009/08/04 19,700 20,100 19,640 19,780 171,373
2009/08/03 19,040 19,300 18,830 19,120 101,854
2009/07/31 18,790 19,200 18,710 19,130 139,195
2009/07/30 18,650 18,680 17,940 18,390 100,159
2009/07/29 18,600 18,630 18,230 18,340 113,713
2009/07/28 18,950 19,020 18,420 18,700 137,148
2009/07/27 18,500 19,460 18,480 18,930 205,206
2009/07/24 17,500 18,060 17,430 18,010 201,117
2009/07/23 17,040 17,120 16,660 16,920 202,751
2009/07/22 17,640 17,750 16,940 17,030 225,643
2009/07/21 17,890 18,090 17,540 17,840 132,423
2009/07/17 17,340 17,690 17,300 17,490 92,700
2009/07/16 17,730 17,740 16,950 17,060 114,223
2009/07/15 17,310 17,500 16,250 16,730 175,022
2009/07/14 17,000 17,550 16,870 17,300 121,761
2009/07/13 17,530 17,850 16,370 16,410 180,640
2009/07/10 17,880 18,240 17,510 17,730 105,091
2009/07/09 17,650 18,150 17,580 17,740 179,665
2009/07/08 19,320 19,330 18,010 18,180 203,854
2009/07/07 20,060 20,480 19,640 19,720 126,583
2009/07/06 19,620 20,110 19,460 20,060 139,035
2009/07/03 19,140 19,650 19,120 19,620 125,218
2009/07/02 19,660 19,910 19,520 19,740 116,604
2009/07/01 19,490 19,960 19,380 19,650 141,932
2009/06/30 19,250 19,790 19,240 19,690 133,319
2009/06/29 19,310 19,650 18,930 19,050 130,662
2009/06/26 19,540 19,860 19,180 19,300 114,764
2009/06/25 18,020 19,150 17,940 19,070 124,675
2009/06/24 18,100 18,180 17,600 17,950 95,916
2009/06/23 17,950 18,010 17,650 17,900 162,146
2009/06/22 18,530 18,990 18,330 18,750 87,350
2009/06/19 18,530 19,170 18,210 18,330 176,793
2009/06/18 19,170 19,230 18,350 18,430 176,411
2009/06/17 19,040 19,980 18,890 19,370 214,355
2009/06/16 19,870 19,960 19,200 19,440 273,382
2009/06/15 19,130 20,580 19,070 20,470 253,604
2009/06/12 18,450 19,200 18,150 18,930 260,126
2009/06/11 18,200 18,250 17,950 18,140 147,325
2009/06/10 17,770 18,050 17,610 17,900 139,446
2009/06/09 17,750 18,270 17,460 17,650 153,136
2009/06/08 18,250 18,340 17,600 17,810 177,373
2009/06/05 16,670 17,870 16,670 17,750 338,532
2009/06/04 16,290 16,870 16,180 16,610 260,617
2009/06/03 16,090 16,340 15,970 16,290 102,069
2009/06/02 16,400 16,460 16,050 16,100 145,614
2009/06/01 15,420 16,000 15,200 15,800 150,669
2009/05/29 15,330 15,360 15,160 15,250 124,626
2009/05/28 15,270 15,420 15,200 15,270 112,577
2009/05/27 15,750 15,840 15,470 15,600 127,279
2009/05/26 15,190 15,460 15,060 15,410 115,783
2009/05/25 15,180 15,250 14,940 15,110 101,675
2009/05/22 14,680 15,180 14,650 15,110 102,784
2009/05/21 15,000 15,090 14,810 14,970 58,769
2009/05/20 15,200 15,350 14,990 15,180 113,881
2009/05/19 15,000 15,090 14,910 15,000 109,482
2009/05/18 14,670 14,720 14,510 14,580 76,015
2009/05/15 14,400 15,000 14,400 14,870 85,461
2009/05/14 14,300 14,440 14,170 14,200 124,800
2009/05/13 14,900 14,990 14,460 14,960 122,945
2009/05/12 15,180 15,310 14,610 14,900 233,064
2009/05/11 13,500 15,180 13,480 15,180 302,877
2009/05/08 13,000 13,240 12,680 13,180 218,770
2009/05/07 13,210 13,290 12,970 13,000 192,629
2009/05/01 11,810 12,180 11,750 12,100 126,066
2009/04/30 11,400 11,900 11,400 11,710 145,227
2009/04/28 11,610 11,740 11,380 11,380 189,835
2009/04/27 12,130 12,140 11,730 12,010 93,976
2009/04/24 11,980 12,160 11,830 11,850 123,443
2009/04/23 12,000 12,130 11,760 11,980 92,835
2009/04/22 12,020 12,120 11,760 11,900 76,258
2009/04/21 11,730 12,020 11,730 11,950 77,529
2009/04/20 12,500 12,500 12,120 12,330 65,464
2009/04/17 12,150 12,580 12,150 12,540 86,862
2009/04/16 12,570 12,690 11,910 12,030 135,209
2009/04/15 12,760 12,770 12,230 12,430 96,831
2009/04/14 13,430 13,430 12,820 12,960 201,908
2009/04/13 12,950 13,330 12,660 12,970 132,432
2009/04/10 13,000 13,000 12,550 12,970 148,326
2009/04/09 11,980 12,410 11,880 12,270 204,790
2009/04/08 11,800 12,130 11,620 11,660 137,265
2009/04/07 11,990 12,240 11,840 12,160 129,106
2009/04/06 12,200 12,340 11,910 11,950 99,591
2009/04/03 12,460 12,500 12,040 12,060 228,155
2009/04/02 11,430 11,900 11,230 11,860 217,119
2009/04/01 10,530 10,870 10,430 10,830 131,397
2009/03/31 10,230 10,770 10,070 10,190 139,221
2009/03/30 11,230 11,460 10,630 10,630 135,474
2009/03/27 11,330 11,920 11,190 11,280 194,678
2009/03/26 10,900 11,150 10,820 10,990 114,407
2009/03/25 10,870 10,870 10,500 10,800 114,003
2009/03/24 11,000 11,000 10,530 10,750 150,549
2009/03/23 9,800 10,460 9,740 10,370 182,948
2009/03/19 9,890 9,950 9,640 9,900 170,410
2009/03/18 9,330 9,890 9,320 9,590 298,846
2009/03/17 8,720 9,250 8,620 9,130 312,759
2009/03/16 8,190 8,700 8,190 8,590 186,454
2009/03/13 7,790 8,030 7,720 7,990 144,125
2009/03/12 7,890 7,930 7,560 7,660 134,408
2009/03/11 8,030 8,100 7,780 7,900 277,687
2009/03/10 7,600 7,890 7,500 7,830 205,248
2009/03/09 7,730 7,830 7,330 7,500 216,768
2009/03/06 7,970 8,270 7,700 7,830 242,231
2009/03/05 8,080 8,130 7,820 7,870 181,322
2009/03/04 7,560 7,840 7,500 7,840 192,373
2009/03/03 7,450 7,610 7,340 7,460 184,115
2009/03/02 7,750 7,980 7,630 7,730 224,874
2009/02/27 7,930 8,060 7,700 7,930 221,135
2009/02/26 8,240 8,240 7,790 7,950 219,015
2009/02/25 8,440 8,480 8,080 8,340 238,758
2009/02/24 8,050 8,330 7,940 8,040 231,626
2009/02/23 7,820 8,740 7,660 8,550 301,790
2009/02/20 8,900 8,910 8,140 8,340 287,833
2009/02/19 9,210 9,230 8,880 8,950 246,536
2009/02/18 9,100 9,310 9,020 9,240 174,357
2009/02/17 9,970 9,970 9,370 9,370 171,470
2009/02/16 10,000 10,260 9,920 9,970 123,928
2009/02/13 10,360 10,400 10,010 10,080 131,782
2009/02/12 10,570 10,680 10,340 10,360 109,390
2009/02/10 11,300 11,410 10,860 10,930 60,105
2009/02/09 11,600 11,680 11,110 11,130 69,877
2009/02/06 11,600 11,630 11,230 11,400 70,142
2009/02/05 11,350 11,650 11,180 11,260 98,964
2009/02/04 11,110 11,410 11,060 11,350 120,282
2009/02/03 11,190 11,500 10,810 10,820 129,305
2009/02/02 10,880 11,210 10,730 10,990 92,246
2009/01/30 11,400 11,440 10,980 11,080 128,277
2009/01/29 11,920 12,150 11,370 11,600 91,882
2009/01/28 11,360 11,880 11,340 11,650 62,998
2009/01/27 10,800 11,610 10,790 11,500 85,645
2009/01/26 11,290 11,290 10,690 10,700 86,144
2009/01/23 11,700 11,740 11,060 11,090 93,755
2009/01/22 11,580 11,750 11,330 11,650 84,666
2009/01/21 11,470 11,540 11,300 11,320 116,024
2009/01/20 12,110 12,120 11,680 11,800 97,942
2009/01/19 12,600 12,700 12,320 12,390 65,568
2009/01/16 12,150 12,380 12,070 12,350 93,036
2009/01/15 12,500 12,500 12,000 12,030 236,780
2009/01/14 13,310 13,310 12,850 12,910 135,462
2009/01/13 13,500 13,510 13,120 13,140 123,940
2009/01/09 14,200 14,290 14,010 14,080 100,083
2009/01/08 14,370 14,740 14,220 14,240 65,493
2009/01/07 14,550 14,950 14,540 14,870 99,863
2009/01/06 14,200 14,590 14,100 14,530 91,040
2009/01/05 14,100 14,230 14,030 14,100 54,754

このページの先頭へ