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
2016/12/30 1,465 1,491 1,457 1,487 1,099,700
2016/12/29 1,518 1,518 1,484 1,487 1,732,000
2016/12/28 1,528 1,539 1,524 1,533 818,700
2016/12/27 1,520 1,544 1,520 1,532 1,294,400
2016/12/26 1,526 1,530 1,523 1,527 661,300
2016/12/22 1,528 1,530 1,516 1,530 1,276,100
2016/12/21 1,542 1,550 1,522 1,524 1,182,000
2016/12/20 1,524 1,538 1,511 1,537 1,435,400
2016/12/19 1,536 1,542 1,525 1,532 1,594,200
2016/12/16 1,558 1,562 1,534 1,552 2,131,700
2016/12/15 1,540 1,557 1,533 1,538 1,738,700
2016/12/14 1,543 1,544 1,533 1,541 1,428,400
2016/12/13 1,520 1,542 1,519 1,539 1,563,200
2016/12/12 1,567 1,571 1,516 1,543 2,353,800
2016/12/09 1,544 1,553 1,533 1,551 2,466,700
2016/12/08 1,523 1,545 1,513 1,545 2,377,100
2016/12/07 1,480 1,507 1,476 1,505 2,354,400
2016/12/06 1,452 1,478 1,450 1,469 2,147,600
2016/12/05 1,443 1,452 1,430 1,436 2,154,900
2016/12/02 1,442 1,457 1,433 1,455 2,175,700
2016/12/01 1,450 1,453 1,424 1,435 3,083,100
2016/11/30 1,422 1,449 1,412 1,432 3,296,700
2016/11/29 1,402 1,415 1,401 1,404 1,148,700
2016/11/28 1,398 1,418 1,383 1,415 1,646,200
2016/11/25 1,416 1,430 1,403 1,410 1,722,400
2016/11/24 1,410 1,418 1,402 1,411 1,378,500
2016/11/22 1,393 1,407 1,390 1,401 2,125,700
2016/11/21 1,400 1,401 1,390 1,391 1,283,700
2016/11/18 1,397 1,406 1,389 1,393 1,604,300
2016/11/17 1,360 1,371 1,350 1,370 1,993,500
2016/11/16 1,372 1,381 1,361 1,380 2,570,300
2016/11/15 1,345 1,352 1,331 1,345 1,646,500
2016/11/14 1,300 1,339 1,300 1,338 1,751,200
2016/11/11 1,282 1,312 1,282 1,290 3,082,100
2016/11/10 1,231 1,273 1,223 1,267 2,968,800
2016/11/09 1,235 1,246 1,158 1,172 3,303,300
2016/11/08 1,235 1,240 1,224 1,227 1,124,700
2016/11/07 1,225 1,238 1,219 1,225 1,202,800
2016/11/04 1,202 1,212 1,191 1,204 1,236,600
2016/11/02 1,213 1,227 1,206 1,215 1,612,600
2016/11/01 1,243 1,246 1,229 1,238 1,109,300
2016/10/31 1,246 1,256 1,241 1,250 1,451,000
2016/10/28 1,235 1,258 1,230 1,252 2,499,500
2016/10/27 1,197 1,218 1,197 1,216 791,800
2016/10/26 1,194 1,207 1,190 1,205 904,200
2016/10/25 1,189 1,205 1,188 1,200 1,104,000
2016/10/24 1,181 1,185 1,175 1,181 857,300
2016/10/21 1,200 1,204 1,178 1,181 1,584,100
2016/10/20 1,178 1,195 1,176 1,195 1,268,900
2016/10/19 1,174 1,184 1,173 1,178 1,079,100
2016/10/18 1,189 1,191 1,166 1,170 2,091,700
2016/10/17 1,200 1,223 1,199 1,206 1,121,300
2016/10/14 1,184 1,200 1,178 1,198 827,300
2016/10/13 1,199 1,203 1,176 1,186 1,106,100
2016/10/12 1,195 1,199 1,187 1,189 1,145,400
2016/10/11 1,209 1,228 1,203 1,210 712,300
2016/10/07 1,224 1,224 1,206 1,214 815,900
2016/10/06 1,229 1,232 1,218 1,223 966,400
2016/10/05 1,213 1,219 1,206 1,214 987,200
2016/10/04 1,204 1,211 1,193 1,201 799,000
2016/10/03 1,204 1,204 1,192 1,198 1,013,100
2016/09/30 1,188 1,203 1,180 1,196 1,355,400
2016/09/29 1,198 1,212 1,188 1,204 1,267,500
2016/09/28 1,203 1,213 1,180 1,185 1,746,200
2016/09/27 1,191 1,226 1,185 1,224 1,351,900
2016/09/26 1,210 1,223 1,202 1,206 776,200
2016/09/23 1,207 1,222 1,201 1,217 1,005,400
2016/09/21 1,172 1,223 1,162 1,223 2,335,400
2016/09/20 1,164 1,193 1,159 1,182 1,064,500
2016/09/16 1,180 1,188 1,173 1,185 956,700
2016/09/15 1,173 1,189 1,163 1,173 1,252,600
2016/09/14 1,181 1,196 1,174 1,186 1,337,300
2016/09/13 1,201 1,206 1,186 1,188 1,950,900
2016/09/12 1,220 1,221 1,195 1,201 1,488,300
2016/09/09 1,230 1,244 1,230 1,240 882,900
2016/09/08 1,232 1,244 1,220 1,232 1,180,800
2016/09/07 1,228 1,233 1,216 1,230 1,191,400
2016/09/06 1,249 1,256 1,238 1,252 997,400
2016/09/05 1,275 1,278 1,243 1,245 1,883,400
2016/09/02 1,251 1,256 1,240 1,256 1,654,100
2016/09/01 1,234 1,255 1,234 1,249 1,622,400
2016/08/31 1,208 1,230 1,203 1,228 1,896,700
2016/08/30 1,194 1,199 1,181 1,195 1,230,300
2016/08/29 1,182 1,196 1,178 1,193 1,683,000
2016/08/26 1,175 1,176 1,161 1,163 1,372,000
2016/08/25 1,163 1,175 1,156 1,175 1,142,400
2016/08/24 1,161 1,166 1,155 1,164 1,197,400
2016/08/23 1,160 1,166 1,150 1,153 1,243,000
2016/08/22 1,159 1,170 1,149 1,168 1,155,000
2016/08/19 1,147 1,160 1,143 1,155 1,206,300
2016/08/18 1,149 1,162 1,144 1,146 1,494,600
2016/08/17 1,146 1,169 1,142 1,165 1,588,200
2016/08/16 1,168 1,168 1,149 1,151 1,629,700
2016/08/15 1,155 1,168 1,153 1,164 850,600
2016/08/12 1,158 1,164 1,145 1,161 1,697,400
2016/08/10 1,136 1,149 1,127 1,147 1,391,000
2016/08/09 1,137 1,151 1,123 1,148 1,740,600
2016/08/08 1,138 1,149 1,129 1,147 1,835,400
2016/08/05 1,102 1,128 1,097 1,121 2,110,300
2016/08/04 1,066 1,100 1,058 1,098 1,771,500
2016/08/03 1,080 1,080 1,057 1,058 2,297,800
2016/08/02 1,110 1,121 1,098 1,098 1,462,700
2016/08/01 1,109 1,124 1,103 1,120 1,297,100
2016/07/29 1,112 1,129 1,089 1,129 3,774,000
2016/07/28 1,095 1,095 1,075 1,077 1,328,900
2016/07/27 1,090 1,113 1,084 1,101 1,898,000
2016/07/26 1,110 1,112 1,078 1,081 1,824,400
2016/07/25 1,114 1,133 1,114 1,124 1,087,900
2016/07/22 1,105 1,119 1,102 1,109 1,138,800
2016/07/21 1,120 1,136 1,110 1,130 1,906,700
2016/07/20 1,110 1,110 1,085 1,098 1,675,600
2016/07/19 1,109 1,117 1,075 1,117 2,983,600
2016/07/15 1,086 1,107 1,082 1,097 2,802,600
2016/07/14 1,084 1,095 1,077 1,091 1,804,800
2016/07/13 1,090 1,099 1,069 1,083 2,065,700
2016/07/12 1,034 1,057 1,026 1,047 2,122,900
2016/07/11 980 1,010 978 1,004 2,028,800
2016/07/08 969 978 952 952 1,706,700
2016/07/07 968 983 961 964 1,253,700
2016/07/06 990 994 961 974 1,983,200
2016/07/05 1,017 1,020 1,003 1,015 891,800
2016/07/04 1,014 1,030 1,006 1,020 1,292,900
2016/07/01 1,024 1,024 999 1,019 1,646,300
2016/06/30 1,009 1,030 1,001 1,009 2,720,000
2016/06/29 974 991 961 982 2,278,300
2016/06/28 956 957 921 950 3,085,700
2016/06/27 970 988 966 971 1,285,600
2016/06/24 1,075 1,079 953 965 3,875,300
2016/06/23 1,045 1,063 1,037 1,061 1,496,500
2016/06/22 1,064 1,065 1,046 1,052 1,219,800
2016/06/21 1,030 1,072 1,027 1,068 2,047,500
2016/06/20 1,034 1,050 1,025 1,048 1,714,500
2016/06/17 1,020 1,025 1,005 1,013 2,206,400
2016/06/16 1,016 1,026 991 994 2,974,900
2016/06/15 1,001 1,031 1,000 1,020 2,189,500
2016/06/14 1,007 1,031 1,002 1,007 3,307,400
2016/06/13 1,050 1,055 1,028 1,028 1,815,400
2016/06/10 1,080 1,086 1,060 1,070 1,761,200
2016/06/09 1,095 1,107 1,082 1,085 1,493,800
2016/06/08 1,104 1,110 1,093 1,102 1,616,700
2016/06/07 1,098 1,104 1,084 1,100 1,653,100
2016/06/06 1,091 1,098 1,075 1,096 2,215,900
2016/06/03 1,120 1,132 1,111 1,116 1,280,800
2016/06/02 1,138 1,151 1,118 1,119 3,346,300
2016/06/01 1,143 1,164 1,138 1,139 2,038,900
2016/05/31 1,157 1,170 1,145 1,157 2,465,900
2016/05/30 1,151 1,169 1,112 1,152 3,492,700
2016/05/27 1,155 1,193 1,146 1,166 3,576,500
2016/05/26 1,262 1,264 1,150 1,155 8,438,800
2016/05/25 1,270 1,281 1,261 1,275 1,762,500
2016/05/24 1,254 1,259 1,245 1,247 1,179,300
2016/05/23 1,262 1,263 1,232 1,257 1,869,800
2016/05/20 1,234 1,253 1,227 1,252 1,275,300
2016/05/19 1,253 1,265 1,232 1,245 2,129,000
2016/05/18 1,230 1,252 1,222 1,240 2,140,500
2016/05/17 1,223 1,235 1,211 1,230 1,343,500
2016/05/16 1,220 1,239 1,214 1,222 1,653,800
2016/05/13 1,249 1,252 1,224 1,233 1,847,600
2016/05/12 1,225 1,251 1,216 1,249 1,656,500
2016/05/11 1,242 1,245 1,217 1,235 2,006,400
2016/05/10 1,204 1,232 1,185 1,227 2,283,400
2016/05/09 1,193 1,197 1,185 1,190 1,578,000
2016/05/06 1,161 1,189 1,161 1,180 3,416,400
2016/05/02 1,106 1,159 1,106 1,153 2,353,000
2016/04/28 1,242 1,247 1,161 1,162 2,993,300
2016/04/27 1,227 1,244 1,220 1,233 1,515,700
2016/04/26 1,247 1,259 1,203 1,222 2,931,400
2016/04/25 1,273 1,279 1,249 1,254 2,173,900
2016/04/22 1,197 1,262 1,196 1,260 3,504,300
2016/04/21 1,181 1,209 1,178 1,207 2,467,500
2016/04/20 1,168 1,172 1,152 1,156 1,970,200
2016/04/19 1,140 1,153 1,135 1,148 2,069,200
2016/04/18 1,096 1,120 1,095 1,101 1,889,300
2016/04/15 1,161 1,176 1,149 1,154 1,951,500
2016/04/14 1,162 1,180 1,156 1,174 2,493,500
2016/04/13 1,122 1,141 1,115 1,139 1,640,100
2016/04/12 1,079 1,110 1,073 1,104 2,061,300
2016/04/11 1,061 1,082 1,045 1,079 2,429,100
2016/04/08 1,032 1,069 1,017 1,056 2,944,400
2016/04/07 1,046 1,073 1,043 1,060 1,369,400
2016/04/06 1,043 1,066 1,037 1,053 1,460,600
2016/04/05 1,090 1,093 1,040 1,048 3,171,300
2016/04/04 1,087 1,122 1,086 1,107 2,442,600
2016/04/01 1,139 1,143 1,094 1,097 2,382,600
2016/03/31 1,145 1,164 1,143 1,143 1,787,900
2016/03/30 1,164 1,165 1,136 1,139 1,824,900
2016/03/29 1,160 1,176 1,155 1,172 1,813,800
2016/03/28 1,183 1,187 1,164 1,182 1,746,900
2016/03/25 1,154 1,176 1,144 1,172 1,430,700
2016/03/24 1,155 1,161 1,140 1,152 1,536,500
2016/03/23 1,172 1,180 1,157 1,160 1,242,700
2016/03/22 1,172 1,189 1,159 1,173 2,257,400
2016/03/18 1,175 1,179 1,153 1,171 1,704,000
2016/03/17 1,180 1,195 1,162 1,174 1,889,000
2016/03/16 1,181 1,193 1,169 1,177 2,082,200
2016/03/15 1,189 1,197 1,175 1,187 2,658,100
2016/03/14 1,181 1,187 1,165 1,186 2,461,400
2016/03/11 1,127 1,165 1,123 1,164 2,762,700
2016/03/10 1,130 1,155 1,126 1,151 2,825,000
2016/03/09 1,112 1,120 1,094 1,113 2,530,400
2016/03/08 1,141 1,146 1,103 1,131 3,434,000
2016/03/07 1,159 1,167 1,141 1,147 2,184,500
2016/03/04 1,130 1,146 1,115 1,146 2,835,500
2016/03/03 1,094 1,129 1,094 1,127 3,128,700
2016/03/02 1,061 1,088 1,052 1,085 2,767,400
2016/03/01 1,029 1,039 1,014 1,035 2,422,200
2016/02/29 1,051 1,060 1,028 1,030 2,390,400
2016/02/26 1,057 1,064 1,032 1,039 3,142,000
2016/02/25 1,000 1,050 998 1,037 5,215,300
2016/02/24 995 1,013 983 988 2,713,600
2016/02/23 1,033 1,036 1,004 1,015 1,541,400
2016/02/22 996 1,022 993 1,016 1,493,600
2016/02/19 1,011 1,018 999 1,009 1,741,100
2016/02/18 1,040 1,045 1,017 1,029 1,932,900
2016/02/17 1,017 1,050 997 1,010 2,534,500
2016/02/16 990 1,045 986 1,016 2,683,400
2016/02/15 965 1,000 944 991 3,399,700
2016/02/12 925 946 903 905 5,087,600
2016/02/10 1,010 1,019 956 975 3,911,400
2016/02/09 1,051 1,060 1,011 1,019 3,420,200
2016/02/08 1,076 1,115 1,073 1,104 1,793,800
2016/02/05 1,102 1,127 1,078 1,099 2,313,700
2016/02/04 1,134 1,137 1,111 1,119 3,177,600
2016/02/03 1,167 1,185 1,143 1,152 3,383,100
2016/02/02 1,235 1,249 1,212 1,216 2,219,100
2016/02/01 1,237 1,258 1,221 1,252 4,758,200
2016/01/29 1,108 1,190 1,104 1,188 3,936,600
2016/01/28 1,126 1,137 1,105 1,111 2,464,400
2016/01/27 1,123 1,155 1,116 1,152 2,183,500
2016/01/26 1,111 1,120 1,095 1,097 1,653,500
2016/01/25 1,138 1,151 1,118 1,137 2,677,600
2016/01/22 1,084 1,110 1,068 1,110 3,202,300
2016/01/21 1,067 1,102 1,038 1,038 3,977,000
2016/01/20 1,117 1,123 1,067 1,068 2,920,300
2016/01/19 1,100 1,120 1,090 1,116 2,155,300
2016/01/18 1,090 1,117 1,082 1,109 2,789,700
2016/01/15 1,155 1,162 1,113 1,121 2,344,600
2016/01/14 1,126 1,143 1,108 1,139 3,010,500
2016/01/13 1,158 1,182 1,146 1,176 2,544,100
2016/01/12 1,193 1,197 1,129 1,134 3,671,800
2016/01/08 1,220 1,240 1,202 1,209 3,234,200
2016/01/07 1,250 1,267 1,228 1,229 2,366,100
2016/01/06 1,283 1,291 1,250 1,260 2,236,200
2016/01/05 1,290 1,298 1,278 1,285 1,298,200
2016/01/04 1,310 1,326 1,284 1,290 1,501,000

このページの先頭へ