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
2010/12/30 12,460 12,500 12,210 12,320 112,643
2010/12/29 12,280 12,600 12,260 12,500 92,894
2010/12/28 12,430 12,460 12,190 12,280 90,830
2010/12/27 12,420 12,500 12,380 12,390 81,731
2010/12/24 12,400 12,440 12,290 12,360 82,591
2010/12/22 12,330 12,550 12,300 12,450 115,136
2010/12/21 12,400 12,490 12,250 12,360 109,522
2010/12/20 12,430 12,580 12,100 12,300 211,221
2010/12/17 12,240 12,500 12,230 12,230 168,270
2010/12/16 12,440 12,500 12,240 12,350 208,993
2010/12/15 12,680 12,830 12,540 12,590 281,990
2010/12/14 11,890 12,560 11,850 12,530 523,858
2010/12/13 11,630 11,830 11,520 11,830 99,301
2010/12/10 11,740 11,830 11,650 11,710 152,071
2010/12/09 11,850 11,870 11,570 11,740 165,086
2010/12/08 11,730 11,850 11,660 11,770 103,031
2010/12/07 11,640 11,690 11,600 11,670 103,448
2010/12/06 11,730 11,800 11,630 11,720 82,713
2010/12/03 11,880 11,890 11,610 11,710 154,885
2010/12/02 11,640 11,920 11,570 11,700 226,531
2010/12/01 11,380 11,390 11,230 11,340 98,659
2010/11/30 11,600 11,650 11,380 11,400 143,805
2010/11/29 11,320 11,640 11,290 11,570 113,406
2010/11/26 11,640 11,650 11,330 11,370 95,319
2010/11/25 11,800 11,840 11,510 11,530 145,328
2010/11/24 11,340 11,730 11,300 11,630 180,854
2010/11/22 11,560 11,750 11,520 11,680 175,155
2010/11/19 10,990 11,610 10,960 11,390 396,102
2010/11/18 10,370 10,730 10,260 10,690 140,938
2010/11/17 10,160 10,400 10,150 10,360 57,191
2010/11/16 10,590 10,620 10,320 10,370 82,230
2010/11/15 10,480 10,560 10,380 10,490 48,707
2010/11/12 10,620 10,720 10,400 10,470 86,563
2010/11/11 10,390 10,780 10,360 10,690 144,155
2010/11/10 10,100 10,390 10,070 10,290 112,545
2010/11/09 10,050 10,120 9,980 10,050 68,442
2010/11/08 10,030 10,110 9,990 10,110 92,289
2010/11/05 9,800 10,130 9,800 9,910 178,552
2010/11/04 9,550 9,770 9,530 9,700 108,286
2010/11/02 9,550 9,570 9,360 9,420 113,090
2010/11/01 9,690 9,720 9,560 9,600 82,235
2010/10/29 9,580 9,850 9,390 9,840 141,003
2010/10/28 9,880 9,890 9,670 9,730 142,949
2010/10/27 10,010 10,030 9,820 9,880 108,349
2010/10/26 9,960 10,110 9,930 10,000 65,026
2010/10/25 10,030 10,140 9,970 10,030 51,920
2010/10/22 10,000 10,100 9,970 10,040 61,574
2010/10/21 10,070 10,130 9,880 9,950 74,885
2010/10/20 10,000 10,100 9,760 10,080 134,842
2010/10/19 10,100 10,320 10,010 10,070 90,071
2010/10/18 10,120 10,240 10,060 10,170 64,387
2010/10/15 10,290 10,340 10,050 10,160 85,898
2010/10/14 10,200 10,460 10,120 10,350 128,376
2010/10/13 10,300 10,340 9,930 10,000 117,640
2010/10/12 10,710 10,720 10,130 10,160 104,212
2010/10/08 10,520 10,650 10,470 10,520 106,809
2010/10/07 10,260 10,670 10,260 10,510 164,989
2010/10/06 9,960 10,380 9,960 10,370 273,307
2010/10/05 9,290 9,960 9,260 9,910 248,757
2010/10/04 10,270 10,270 9,320 9,370 262,743
2010/10/01 10,480 10,560 10,200 10,270 159,899
2010/09/30 10,870 10,930 10,440 10,470 142,876
2010/09/29 10,700 10,900 10,680 10,860 98,688
2010/09/28 10,920 11,000 10,650 10,700 105,869
2010/09/27 10,880 10,900 10,680 10,850 76,460
2010/09/24 10,930 11,030 10,820 10,840 88,552
2010/09/22 10,990 11,170 10,920 11,010 52,468
2010/09/21 11,240 11,250 10,990 11,020 92,782
2010/09/17 11,050 11,150 10,990 11,080 87,837
2010/09/16 11,170 11,200 10,900 10,960 109,020
2010/09/15 10,690 11,090 10,610 10,970 123,433
2010/09/14 11,080 11,130 10,800 10,820 90,684
2010/09/13 10,990 11,140 10,940 11,020 80,672
2010/09/10 10,980 11,070 10,820 10,870 92,300
2010/09/09 10,930 10,950 10,820 10,890 58,817
2010/09/08 10,960 11,020 10,710 10,800 96,599
2010/09/07 11,160 11,290 11,070 11,230 85,140
2010/09/06 11,010 11,210 10,920 11,190 104,429
2010/09/03 10,700 10,980 10,660 10,950 82,540
2010/09/02 10,880 10,930 10,560 10,760 94,072
2010/09/01 10,370 10,750 10,330 10,730 116,069
2010/08/31 10,600 10,670 10,370 10,430 108,835
2010/08/30 10,990 11,160 10,760 10,810 112,362
2010/08/27 10,260 10,780 10,260 10,690 115,333
2010/08/26 10,460 10,470 10,260 10,470 94,640
2010/08/25 10,300 10,460 10,260 10,340 88,197
2010/08/24 10,570 10,630 10,430 10,460 92,183
2010/08/23 10,860 10,900 10,650 10,700 82,022
2010/08/20 11,020 11,200 10,770 10,780 142,626
2010/08/19 10,920 11,470 10,870 11,320 198,721
2010/08/18 10,900 10,950 10,800 10,880 117,991
2010/08/17 10,450 10,750 10,420 10,740 80,582
2010/08/16 10,560 10,640 10,450 10,570 60,021
2010/08/13 10,650 10,830 10,490 10,800 121,286
2010/08/12 10,330 10,600 10,250 10,600 115,857
2010/08/11 10,990 11,050 10,600 10,630 132,238
2010/08/10 11,080 11,220 11,080 11,180 95,827
2010/08/09 11,050 11,160 10,960 11,020 67,502
2010/08/06 10,950 11,170 10,860 11,100 85,881
2010/08/05 11,020 11,120 10,860 11,020 96,717
2010/08/04 11,170 11,250 10,850 10,890 145,230
2010/08/03 11,280 11,420 11,150 11,380 131,154
2010/08/02 11,420 11,460 11,020 11,080 146,934
2010/07/30 11,470 11,530 11,230 11,490 148,650
2010/07/29 11,460 11,780 11,400 11,560 129,618
2010/07/28 10,990 11,500 10,950 11,490 238,626
2010/07/27 10,970 11,090 10,830 10,850 111,926
2010/07/26 11,030 11,140 10,930 11,070 125,388
2010/07/23 10,700 11,070 10,570 11,010 169,270
2010/07/22 10,400 10,570 10,320 10,490 141,730
2010/07/21 10,800 10,880 10,350 10,480 146,500
2010/07/20 10,970 11,000 10,750 10,790 119,747
2010/07/16 11,040 11,190 10,930 11,060 185,962
2010/07/15 11,460 11,470 11,030 11,090 176,086
2010/07/14 11,640 11,670 11,440 11,510 147,007
2010/07/13 11,660 11,690 11,300 11,360 163,092
2010/07/12 11,390 11,800 11,390 11,490 251,315
2010/07/09 11,300 11,570 11,210 11,350 242,698
2010/07/08 11,340 11,440 11,160 11,260 268,214
2010/07/07 11,450 11,450 10,910 11,040 286,184
2010/07/06 11,260 11,440 10,860 11,440 258,544
2010/07/05 11,360 11,520 11,290 11,340 148,595
2010/07/02 10,920 11,370 10,910 11,190 256,738
2010/07/01 10,940 11,200 10,750 10,950 234,909
2010/06/30 10,740 11,260 10,570 11,210 465,083
2010/06/29 11,320 11,510 10,880 11,040 350,310
2010/06/28 11,610 11,750 11,180 11,220 382,547
2010/06/25 11,900 12,020 11,450 11,670 551,544
2010/06/24 11,990 12,250 11,860 12,190 1,362,703
2010/06/23 12,220 12,280 11,970 12,090 488,296
2010/06/22 12,500 12,730 12,400 12,420 485,068
2010/06/21 12,400 12,590 12,170 12,550 404,725
2010/06/18 12,310 12,410 12,080 12,360 579,830
2010/06/17 12,500 12,600 12,020 12,390 2,029,976
2010/06/16 12,410 12,560 12,190 12,200 1,219,469
2010/06/15 12,720 12,770 12,360 12,380 314,530
2010/06/14 12,620 12,810 12,560 12,600 204,847
2010/06/11 12,650 13,040 12,540 12,590 345,741
2010/06/10 12,900 12,950 12,330 12,520 186,210
2010/06/09 12,960 13,060 12,810 12,940 178,839
2010/06/08 13,040 13,520 12,830 13,010 344,868
2010/06/07 14,960 15,090 14,490 14,530 176,126
2010/06/04 15,850 15,980 15,640 15,760 68,521
2010/06/03 15,640 15,900 15,560 15,790 81,399
2010/06/02 15,260 15,630 15,120 15,260 81,976
2010/06/01 15,590 15,640 15,260 15,430 69,743
2010/05/31 15,590 15,800 15,440 15,530 98,286
2010/05/28 15,650 15,850 15,360 15,660 161,054
2010/05/27 14,290 15,090 14,150 15,050 96,488
2010/05/26 14,930 15,090 14,120 14,550 173,406
2010/05/25 15,350 15,380 14,780 14,840 121,221
2010/05/24 15,250 15,610 14,970 15,560 146,842
2010/05/21 14,800 15,170 14,660 15,120 163,445
2010/05/20 15,740 15,880 15,340 15,500 101,922
2010/05/19 15,690 15,880 15,250 15,830 145,672
2010/05/18 16,430 16,510 15,960 16,030 85,762
2010/05/17 16,800 16,800 16,120 16,220 132,196
2010/05/14 17,000 17,330 16,950 17,060 97,606
2010/05/13 17,260 17,510 17,140 17,400 114,109
2010/05/12 17,600 17,750 16,820 16,890 152,019
2010/05/11 18,360 18,490 17,390 17,490 146,848
2010/05/10 17,800 18,000 17,590 17,960 162,806
2010/05/07 17,970 18,180 17,860 17,970 211,686
2010/05/06 19,900 19,990 19,000 19,130 168,683
2010/04/30 20,530 20,710 20,100 20,400 105,116
2010/04/28 19,800 20,430 19,660 20,040 129,133
2010/04/27 20,730 21,020 20,640 20,780 82,639
2010/04/26 20,260 21,150 20,250 21,110 191,243
2010/04/23 19,120 20,050 18,950 19,990 209,086
2010/04/22 18,910 18,990 18,620 18,870 67,168
2010/04/21 18,760 19,170 18,750 19,040 74,754
2010/04/20 18,820 18,950 18,450 18,510 76,827
2010/04/19 19,070 19,150 18,780 18,780 107,620
2010/04/16 19,660 19,810 19,380 19,500 91,593
2010/04/15 19,550 19,640 19,380 19,530 89,401
2010/04/14 19,460 19,830 19,160 19,230 113,829
2010/04/13 19,530 19,590 19,060 19,270 110,436
2010/04/12 19,210 19,670 19,160 19,520 124,729
2010/04/09 18,870 19,080 18,750 19,010 74,128
2010/04/08 19,040 19,190 18,870 18,870 81,964
2010/04/07 19,200 19,360 19,090 19,190 86,022
2010/04/06 19,300 19,310 18,980 19,200 88,910
2010/04/05 19,250 19,290 19,050 19,130 62,084
2010/04/02 18,800 19,100 18,730 18,950 98,936
2010/04/01 18,550 18,600 18,370 18,500 61,390
2010/03/31 18,350 18,650 18,330 18,450 92,803
2010/03/30 17,830 18,350 17,730 18,290 127,316
2010/03/29 17,270 17,930 17,270 17,880 86,878
2010/03/26 17,350 17,380 17,270 17,340 66,169
2010/03/25 17,280 17,400 17,140 17,350 64,242
2010/03/24 17,300 17,360 17,120 17,280 74,098
2010/03/23 17,270 17,380 17,140 17,170 60,450
2010/03/19 17,410 17,490 17,270 17,360 93,230
2010/03/18 17,300 17,640 17,220 17,340 106,091
2010/03/17 17,000 17,290 16,990 17,210 84,765
2010/03/16 17,170 17,200 16,920 16,980 80,005
2010/03/15 16,930 17,120 16,810 17,060 99,895
2010/03/12 16,480 16,640 16,380 16,570 74,476
2010/03/11 16,470 16,530 16,270 16,420 60,472
2010/03/10 16,100 16,400 16,030 16,350 105,468
2010/03/09 16,140 16,140 15,950 15,960 43,498
2010/03/08 16,250 16,290 16,020 16,140 69,900
2010/03/05 15,800 15,960 15,730 15,900 86,704
2010/03/04 15,810 15,900 15,610 15,690 60,590
2010/03/03 15,880 15,950 15,810 15,900 45,758
2010/03/02 16,190 16,200 15,730 15,900 61,999
2010/03/01 15,860 16,100 15,840 16,070 64,641
2010/02/26 15,900 16,110 15,750 15,860 96,356
2010/02/25 16,230 16,370 16,000 16,030 81,610
2010/02/24 16,250 16,410 16,200 16,280 82,136
2010/02/23 16,620 16,650 16,480 16,610 70,412
2010/02/22 16,280 16,580 16,260 16,530 85,594
2010/02/19 16,460 16,570 16,170 16,210 60,351
2010/02/18 16,580 16,640 16,450 16,590 63,561
2010/02/17 16,210 16,390 16,110 16,390 69,201
2010/02/16 16,330 16,340 15,850 15,940 71,526
2010/02/15 16,360 16,380 16,070 16,290 48,091
2010/02/12 16,430 16,630 16,240 16,310 60,731
2010/02/10 16,500 16,550 16,220 16,230 75,394
2010/02/09 16,300 16,490 16,130 16,170 75,738
2010/02/08 16,470 16,670 16,260 16,430 49,149
2010/02/05 16,510 16,850 16,490 16,640 62,083
2010/02/04 17,620 17,650 17,020 17,310 52,262
2010/02/03 17,400 17,560 17,300 17,360 63,101
2010/02/02 17,010 17,260 16,950 17,180 61,252
2010/02/01 17,200 17,280 16,610 16,830 91,083
2010/01/29 17,620 17,710 17,220 17,280 71,563
2010/01/28 17,610 17,830 17,430 17,620 75,707
2010/01/27 17,540 17,740 17,210 17,390 80,611
2010/01/26 17,840 17,930 17,270 17,310 70,234
2010/01/25 17,480 17,850 17,450 17,670 66,777
2010/01/22 17,590 17,880 17,500 17,880 79,528
2010/01/21 17,270 18,070 17,150 17,990 89,724
2010/01/20 18,100 18,180 17,610 17,670 59,747
2010/01/19 18,300 18,420 17,740 17,840 83,130
2010/01/18 18,220 18,540 18,200 18,420 63,597
2010/01/15 18,780 18,810 18,430 18,620 94,581
2010/01/14 18,390 18,700 18,250 18,640 93,258
2010/01/13 18,190 18,610 18,080 18,100 93,135
2010/01/12 17,930 18,640 17,840 18,630 116,019
2010/01/08 17,760 18,130 17,760 18,000 84,425
2010/01/07 17,520 18,040 17,500 17,750 101,185
2010/01/06 17,460 17,690 17,320 17,500 101,311
2010/01/05 16,780 17,550 16,720 17,300 125,780
2010/01/04 16,640 16,700 16,420 16,590 32,951

このページの先頭へ