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
2018/12/28 2,109 2,163 2,108 2,159 2,336,200
2018/12/27 2,143 2,177 2,099 2,137 3,009,800
2018/12/26 2,070 2,099 1,997 2,043 3,179,500
2018/12/25 2,065 2,110 2,027 2,056 2,643,900
2018/12/21 2,240 2,258 2,167 2,202 3,008,700
2018/12/20 2,290 2,305 2,211 2,240 2,975,600
2018/12/19 2,285 2,352 2,234 2,316 3,530,600
2018/12/18 2,362 2,375 2,277 2,286 4,546,000
2018/12/17 2,350 2,449 2,326 2,436 2,936,200
2018/12/14 2,480 2,502 2,362 2,368 4,609,000
2018/12/13 2,610 2,627 2,463 2,500 4,165,800
2018/12/12 2,521 2,612 2,491 2,600 3,715,600
2018/12/11 2,485 2,491 2,411 2,476 2,691,600
2018/12/10 2,450 2,496 2,437 2,466 2,422,000
2018/12/07 2,490 2,515 2,452 2,493 3,264,500
2018/12/06 2,565 2,568 2,419 2,451 3,611,500
2018/12/05 2,524 2,592 2,523 2,578 2,128,400
2018/12/04 2,651 2,689 2,570 2,573 3,751,900
2018/12/03 2,613 2,661 2,590 2,640 2,979,000
2018/11/30 2,576 2,617 2,554 2,576 3,628,500
2018/11/29 2,607 2,630 2,550 2,568 4,045,300
2018/11/28 2,493 2,615 2,468 2,607 5,686,000
2018/11/27 2,544 2,545 2,406 2,474 6,058,900
2018/11/26 2,485 2,584 2,475 2,554 3,363,000
2018/11/22 2,430 2,483 2,382 2,483 5,560,600
2018/11/21 2,535 2,540 2,392 2,426 9,982,100
2018/11/20 2,789 2,790 2,626 2,633 3,648,600
2018/11/19 2,835 2,874 2,811 2,833 1,360,300
2018/11/16 2,956 2,966 2,842 2,846 2,188,500
2018/11/15 2,980 2,990 2,919 2,938 1,611,600
2018/11/14 3,070 3,095 3,005 3,030 1,322,400
2018/11/13 3,075 3,095 3,020 3,070 1,480,700
2018/11/12 3,200 3,205 3,145 3,165 1,059,700
2018/11/09 3,260 3,315 3,195 3,230 1,536,800
2018/11/08 3,290 3,320 3,270 3,275 1,474,000
2018/11/07 3,200 3,270 3,170 3,190 1,579,600
2018/11/06 3,145 3,185 3,105 3,170 1,034,100
2018/11/05 3,155 3,200 3,115 3,120 1,118,900
2018/11/02 3,095 3,215 3,090 3,210 2,129,900
2018/11/01 2,970 3,110 2,965 3,075 2,292,900
2018/10/31 2,900 2,968 2,795 2,961 3,386,400
2018/10/30 2,786 3,010 2,774 2,889 3,807,800
2018/10/29 2,866 2,876 2,761 2,762 1,980,000
2018/10/26 2,966 2,980 2,820 2,852 2,302,400
2018/10/25 2,934 2,957 2,894 2,902 2,009,200
2018/10/24 3,050 3,070 3,005 3,050 1,585,900
2018/10/23 3,055 3,105 2,998 3,000 1,636,400
2018/10/22 3,105 3,130 3,040 3,100 1,696,700
2018/10/19 3,105 3,185 3,105 3,115 1,467,800
2018/10/18 3,270 3,270 3,145 3,165 1,325,300
2018/10/17 3,240 3,260 3,200 3,260 1,504,200
2018/10/16 3,115 3,160 3,110 3,155 984,000
2018/10/15 3,170 3,195 3,115 3,125 1,175,400
2018/10/12 3,120 3,195 3,100 3,180 1,723,800
2018/10/11 3,210 3,265 3,100 3,150 2,558,700
2018/10/10 3,385 3,415 3,350 3,385 1,308,400
2018/10/09 3,350 3,400 3,335 3,365 1,152,000
2018/10/05 3,305 3,430 3,300 3,375 1,678,500
2018/10/04 3,450 3,455 3,300 3,340 2,494,700
2018/10/03 3,470 3,530 3,415 3,425 1,694,300
2018/10/02 3,620 3,655 3,515 3,530 2,008,900
2018/10/01 3,530 3,600 3,530 3,565 1,544,500
2018/09/28 3,500 3,555 3,475 3,530 1,765,700
2018/09/27 3,470 3,505 3,415 3,420 1,534,900
2018/09/26 3,445 3,510 3,440 3,475 1,765,000
2018/09/25 3,385 3,465 3,380 3,440 1,683,200
2018/09/21 3,390 3,480 3,320 3,420 2,907,100
2018/09/20 3,305 3,370 3,265 3,355 1,596,700
2018/09/19 3,300 3,320 3,265 3,300 1,695,200
2018/09/18 3,160 3,220 3,135 3,200 1,341,000
2018/09/14 3,115 3,220 3,115 3,190 2,497,300
2018/09/13 3,100 3,100 3,050 3,095 943,600
2018/09/12 3,045 3,100 3,040 3,095 1,227,200
2018/09/11 3,005 3,065 2,979 3,045 992,900
2018/09/10 2,998 3,030 2,986 3,015 688,300
2018/09/07 2,974 3,020 2,957 3,015 1,207,600
2018/09/06 2,995 3,015 2,936 2,999 1,767,900
2018/09/05 3,095 3,100 3,045 3,045 1,291,800
2018/09/04 3,090 3,120 3,030 3,090 1,363,100
2018/09/03 3,060 3,120 3,035 3,070 1,702,900
2018/08/31 2,938 3,070 2,921 3,065 4,361,100
2018/08/30 2,875 2,927 2,862 2,888 2,111,900
2018/08/29 2,883 2,922 2,842 2,860 2,342,100
2018/08/28 2,937 2,978 2,923 2,923 994,800
2018/08/27 2,900 2,926 2,885 2,912 880,500
2018/08/24 2,886 2,903 2,865 2,877 549,900
2018/08/23 2,876 2,907 2,845 2,863 823,300
2018/08/22 2,840 2,878 2,828 2,876 1,195,300
2018/08/21 2,760 2,813 2,760 2,800 939,300
2018/08/20 2,787 2,805 2,750 2,773 767,500
2018/08/17 2,808 2,824 2,777 2,789 900,900
2018/08/16 2,719 2,792 2,719 2,767 1,528,900
2018/08/15 2,801 2,814 2,747 2,758 1,302,600
2018/08/14 2,819 2,824 2,765 2,807 1,517,500
2018/08/13 2,870 2,885 2,795 2,799 1,664,100
2018/08/10 2,929 2,955 2,900 2,901 1,101,100
2018/08/09 2,969 2,971 2,902 2,931 1,338,100
2018/08/08 2,992 3,020 2,981 2,985 1,298,200
2018/08/07 2,971 3,030 2,970 3,020 1,226,000
2018/08/06 2,893 2,969 2,885 2,957 892,300
2018/08/03 2,943 2,969 2,908 2,908 1,306,200
2018/08/02 2,991 3,005 2,937 2,943 2,105,600
2018/08/01 3,045 3,065 2,968 3,005 2,121,100
2018/07/31 2,915 3,065 2,906 3,045 2,980,400
2018/07/30 2,920 2,938 2,907 2,935 776,400
2018/07/27 2,975 2,995 2,930 2,946 1,369,400
2018/07/26 2,946 2,978 2,901 2,971 1,566,400
2018/07/25 2,973 2,995 2,950 2,966 1,397,400
2018/07/24 2,896 2,951 2,869 2,924 1,413,200
2018/07/23 2,855 2,917 2,846 2,870 1,138,000
2018/07/20 2,909 2,934 2,856 2,886 1,687,200
2018/07/19 2,891 2,958 2,882 2,909 2,210,500
2018/07/18 2,875 2,939 2,852 2,871 2,419,000
2018/07/17 2,760 2,814 2,755 2,803 1,654,500
2018/07/13 2,718 2,758 2,710 2,719 1,276,000
2018/07/12 2,694 2,699 2,670 2,686 1,119,400
2018/07/11 2,699 2,699 2,656 2,674 1,298,400
2018/07/10 2,701 2,774 2,692 2,720 2,533,300
2018/07/09 2,651 2,675 2,642 2,661 1,327,600
2018/07/06 2,660 2,678 2,638 2,665 1,975,200
2018/07/05 2,706 2,713 2,625 2,634 1,990,500
2018/07/04 2,772 2,787 2,710 2,718 1,722,300
2018/07/03 2,768 2,854 2,763 2,793 2,919,800
2018/07/02 2,835 2,856 2,734 2,741 2,125,200
2018/06/29 2,911 2,911 2,846 2,854 1,945,700
2018/06/28 2,848 2,906 2,828 2,898 1,593,200
2018/06/27 2,870 2,885 2,836 2,873 1,132,800
2018/06/26 2,903 2,907 2,841 2,870 1,874,700
2018/06/25 2,930 2,990 2,924 2,965 1,616,300
2018/06/22 2,971 2,999 2,931 2,948 2,654,100
2018/06/21 3,005 3,030 2,938 2,997 1,578,300
2018/06/20 2,970 3,015 2,920 3,010 1,830,700
2018/06/19 3,010 3,080 2,955 2,960 2,024,100
2018/06/18 3,005 3,035 2,945 3,030 1,422,200
2018/06/15 3,000 3,070 2,995 3,040 2,869,600
2018/06/14 2,976 2,988 2,951 2,965 2,048,400
2018/06/13 2,920 2,966 2,896 2,954 1,989,200
2018/06/12 2,888 2,939 2,879 2,933 2,060,100
2018/06/11 2,840 2,903 2,803 2,876 2,557,100
2018/06/08 2,909 2,935 2,854 2,881 2,189,700
2018/06/07 2,900 2,957 2,900 2,948 2,282,200
2018/06/06 2,870 2,954 2,850 2,869 2,800,000
2018/06/05 3,050 3,055 2,835 2,871 5,313,900
2018/06/04 3,030 3,110 2,972 3,065 3,825,900
2018/06/01 3,000 3,015 2,912 2,927 2,132,400
2018/05/31 2,975 3,025 2,919 2,974 4,041,500
2018/05/30 2,920 2,955 2,886 2,925 2,687,400
2018/05/29 3,080 3,090 2,932 2,968 3,021,300
2018/05/28 3,080 3,080 3,025 3,045 1,127,400
2018/05/25 3,005 3,095 3,000 3,075 1,617,500
2018/05/24 3,080 3,105 3,010 3,025 2,209,200
2018/05/23 3,170 3,205 3,085 3,105 2,259,100
2018/05/22 3,225 3,230 3,130 3,180 2,263,600
2018/05/21 3,160 3,235 3,140 3,205 2,339,800
2018/05/18 3,120 3,160 3,065 3,145 2,093,200
2018/05/17 3,105 3,175 3,070 3,110 2,605,600
2018/05/16 3,005 3,180 2,986 3,105 5,719,100
2018/05/15 3,010 3,060 2,940 2,959 2,893,500
2018/05/14 2,945 3,035 2,915 2,996 2,743,700
2018/05/11 2,890 2,936 2,882 2,921 1,618,900
2018/05/10 2,900 2,948 2,874 2,908 1,547,900
2018/05/09 2,877 2,921 2,846 2,899 1,957,800
2018/05/08 2,928 2,936 2,872 2,887 2,535,400
2018/05/07 2,995 2,998 2,881 2,931 3,489,800
2018/05/02 2,960 3,065 2,930 2,976 4,357,100
2018/05/01 2,799 3,025 2,785 2,964 7,500,700
2018/04/27 2,687 2,777 2,678 2,767 4,138,900
2018/04/26 2,720 2,751 2,645 2,660 4,038,000
2018/04/25 2,780 2,817 2,715 2,720 3,526,000
2018/04/24 2,850 2,855 2,783 2,813 2,236,500
2018/04/23 2,845 2,879 2,793 2,817 3,195,900
2018/04/20 2,700 2,833 2,692 2,812 5,707,400
2018/04/19 2,708 2,716 2,652 2,677 2,153,000
2018/04/18 2,677 2,713 2,662 2,703 2,350,300
2018/04/17 2,680 2,715 2,608 2,666 2,566,200
2018/04/16 2,745 2,787 2,658 2,678 3,084,200
2018/04/13 2,645 2,778 2,638 2,727 5,348,300
2018/04/12 2,614 2,658 2,583 2,616 2,178,900
2018/04/11 2,583 2,638 2,575 2,615 2,529,500
2018/04/10 2,526 2,592 2,496 2,562 2,404,700
2018/04/09 2,551 2,581 2,507 2,574 2,443,200
2018/04/06 2,528 2,613 2,523 2,579 3,505,200
2018/04/05 2,520 2,548 2,470 2,540 3,694,400
2018/04/04 2,478 2,519 2,460 2,510 3,398,100
2018/04/03 2,402 2,457 2,367 2,444 3,986,300
2018/04/02 2,434 2,464 2,417 2,443 2,011,900
2018/03/30 2,465 2,496 2,391 2,433 3,953,900
2018/03/29 2,550 2,553 2,421 2,442 4,062,200
2018/03/28 2,583 2,628 2,509 2,535 4,281,800
2018/03/27 2,619 2,660 2,604 2,650 4,266,600
2018/03/26 2,510 2,588 2,484 2,570 3,122,300
2018/03/23 2,520 2,607 2,505 2,518 4,932,100
2018/03/22 2,554 2,598 2,531 2,594 2,352,900
2018/03/20 2,467 2,592 2,460 2,576 4,845,600
2018/03/19 2,547 2,563 2,450 2,455 3,605,000
2018/03/16 2,567 2,593 2,546 2,567 3,068,600
2018/03/15 2,578 2,596 2,523 2,555 3,337,700
2018/03/14 2,657 2,693 2,596 2,609 4,275,600
2018/03/13 2,570 2,663 2,569 2,655 3,079,700
2018/03/12 2,660 2,680 2,571 2,590 3,821,700
2018/03/09 2,765 2,774 2,595 2,601 6,587,300
2018/03/08 2,660 2,828 2,655 2,724 10,819,400
2018/03/07 2,531 2,632 2,487 2,622 7,616,700
2018/03/06 2,514 2,521 2,479 2,489 3,304,500
2018/03/05 2,430 2,516 2,418 2,436 3,470,500
2018/03/02 2,394 2,447 2,384 2,428 2,658,600
2018/03/01 2,456 2,464 2,425 2,457 2,214,500
2018/02/28 2,452 2,507 2,445 2,479 2,856,200
2018/02/27 2,480 2,527 2,432 2,461 3,227,600
2018/02/26 2,461 2,468 2,408 2,436 2,376,000
2018/02/23 2,421 2,439 2,402 2,411 2,513,000
2018/02/22 2,471 2,471 2,403 2,415 3,279,700
2018/02/21 2,515 2,515 2,478 2,498 3,875,600
2018/02/20 2,535 2,562 2,508 2,519 3,093,500
2018/02/19 2,552 2,562 2,486 2,554 4,247,100
2018/02/16 2,450 2,504 2,407 2,497 4,947,800
2018/02/15 2,358 2,484 2,339 2,453 6,635,700
2018/02/14 2,267 2,318 2,213 2,282 4,280,000
2018/02/13 2,292 2,330 2,242 2,249 4,676,100
2018/02/09 2,113 2,240 2,110 2,240 7,278,700
2018/02/08 2,225 2,279 2,200 2,263 7,322,500
2018/02/07 2,331 2,335 2,178 2,180 7,795,000
2018/02/06 2,320 2,382 2,162 2,220 14,291,500
2018/02/05 2,510 2,564 2,456 2,497 6,545,400
2018/02/02 2,700 2,753 2,610 2,620 6,416,900
2018/02/01 2,686 2,763 2,649 2,749 5,623,600
2018/01/31 2,662 2,718 2,605 2,639 10,214,100
2018/01/30 2,687 2,846 2,643 2,762 14,181,600
2018/01/29 2,655 2,771 2,613 2,718 7,883,000
2018/01/26 2,640 2,662 2,555 2,570 2,951,500
2018/01/25 2,620 2,667 2,583 2,628 2,458,100
2018/01/24 2,660 2,686 2,615 2,654 3,558,600
2018/01/23 2,599 2,674 2,565 2,659 4,899,000
2018/01/22 2,527 2,605 2,505 2,599 4,136,800
2018/01/19 2,482 2,537 2,480 2,530 3,811,900
2018/01/18 2,492 2,530 2,450 2,453 5,647,500
2018/01/17 2,428 2,572 2,426 2,470 11,706,400
2018/01/16 2,636 2,660 2,604 2,628 3,641,000
2018/01/15 2,638 2,694 2,620 2,643 4,215,500
2018/01/12 2,588 2,619 2,555 2,596 5,751,300
2018/01/11 2,635 2,710 2,562 2,609 9,902,700
2018/01/10 2,700 2,706 2,621 2,672 10,414,400
2018/01/09 2,749 2,800 2,680 2,754 13,505,500
2018/01/05 2,720 2,725 2,650 2,697 14,018,700
2018/01/04 2,606 2,828 2,562 2,810 23,056,100

このページの先頭へ