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 |