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
2019/12/30 2,315 2,321 2,297 2,315 794,500
2019/12/27 2,327 2,332 2,313 2,317 955,100
2019/12/26 2,296 2,307 2,293 2,300 702,800
2019/12/25 2,317 2,317 2,293 2,300 813,300
2019/12/24 2,320 2,324 2,306 2,315 737,200
2019/12/23 2,310 2,329 2,310 2,320 908,500
2019/12/20 2,270 2,303 2,264 2,300 1,464,200
2019/12/19 2,295 2,302 2,261 2,295 1,593,800
2019/12/18 2,319 2,322 2,301 2,322 869,600
2019/12/17 2,341 2,361 2,306 2,321 1,285,300
2019/12/16 2,295 2,322 2,293 2,317 818,900
2019/12/13 2,299 2,315 2,291 2,295 2,122,400
2019/12/12 2,283 2,290 2,246 2,260 1,261,100
2019/12/11 2,293 2,295 2,258 2,278 1,610,000
2019/12/10 2,334 2,336 2,297 2,305 1,227,600
2019/12/09 2,341 2,361 2,326 2,334 1,569,200
2019/12/06 2,303 2,322 2,301 2,322 1,470,800
2019/12/05 2,288 2,317 2,277 2,306 2,583,700
2019/12/04 2,232 2,271 2,219 2,269 1,479,800
2019/12/03 2,232 2,268 2,228 2,260 1,439,000
2019/12/02 2,251 2,265 2,237 2,258 1,810,100
2019/11/29 2,262 2,282 2,254 2,273 1,395,800
2019/11/28 2,286 2,286 2,242 2,248 1,244,000
2019/11/27 2,284 2,292 2,261 2,272 1,693,300
2019/11/26 2,330 2,332 2,271 2,280 2,207,500
2019/11/25 2,252 2,309 2,239 2,309 2,782,900
2019/11/22 2,220 2,242 2,213 2,225 1,699,900
2019/11/21 2,220 2,270 2,208 2,229 1,539,500
2019/11/20 2,220 2,252 2,205 2,237 2,022,300
2019/11/19 2,309 2,316 2,253 2,257 2,426,900
2019/11/18 2,378 2,386 2,275 2,296 3,909,500
2019/11/15 2,369 2,426 2,364 2,393 1,251,300
2019/11/14 2,408 2,417 2,383 2,397 983,400
2019/11/13 2,400 2,432 2,389 2,414 1,147,700
2019/11/12 2,366 2,420 2,354 2,416 1,301,200
2019/11/11 2,391 2,399 2,349 2,357 1,377,400
2019/11/08 2,420 2,427 2,362 2,368 2,373,400
2019/11/07 2,407 2,428 2,395 2,405 1,336,500
2019/11/06 2,413 2,436 2,390 2,435 1,522,600
2019/11/05 2,384 2,431 2,365 2,413 1,990,300
2019/11/01 2,323 2,379 2,315 2,334 2,237,200
2019/10/31 2,458 2,502 2,353 2,370 3,806,100
2019/10/30 2,415 2,436 2,383 2,432 2,997,900
2019/10/29 2,407 2,442 2,399 2,400 1,924,200
2019/10/28 2,372 2,386 2,361 2,372 1,378,600
2019/10/25 2,347 2,363 2,326 2,350 1,581,900
2019/10/24 2,330 2,355 2,291 2,351 2,318,000
2019/10/23 2,350 2,370 2,318 2,357 1,768,200
2019/10/21 2,295 2,356 2,292 2,343 1,641,200
2019/10/18 2,296 2,305 2,267 2,289 1,237,700
2019/10/17 2,260 2,303 2,250 2,294 1,180,100
2019/10/16 2,329 2,332 2,268 2,278 2,192,200
2019/10/15 2,289 2,315 2,271 2,292 1,957,800
2019/10/11 2,278 2,312 2,269 2,285 4,139,100
2019/10/10 2,139 2,235 2,137 2,228 3,490,900
2019/10/09 2,116 2,128 2,105 2,126 2,131,500
2019/10/08 2,160 2,177 2,149 2,149 1,680,900
2019/10/07 2,173 2,193 2,150 2,158 1,185,300
2019/10/04 2,172 2,174 2,145 2,158 1,828,300
2019/10/03 2,200 2,216 2,162 2,186 2,661,700
2019/10/02 2,277 2,282 2,226 2,257 2,557,600
2019/10/01 2,322 2,350 2,319 2,331 1,051,400
2019/09/30 2,338 2,354 2,301 2,311 1,413,200
2019/09/27 2,358 2,377 2,324 2,351 1,610,200
2019/09/26 2,425 2,459 2,397 2,405 1,851,100
2019/09/25 2,405 2,408 2,366 2,371 2,211,900
2019/09/24 2,460 2,473 2,440 2,445 1,190,500
2019/09/20 2,509 2,517 2,461 2,474 1,469,500
2019/09/19 2,486 2,535 2,477 2,499 1,237,000
2019/09/18 2,531 2,544 2,495 2,507 1,701,400
2019/09/17 2,471 2,548 2,468 2,531 2,122,800
2019/09/13 2,476 2,494 2,433 2,493 2,318,300
2019/09/12 2,490 2,526 2,477 2,501 1,920,500
2019/09/11 2,419 2,475 2,400 2,468 2,465,200
2019/09/10 2,323 2,394 2,314 2,373 2,599,800
2019/09/09 2,265 2,292 2,254 2,285 1,295,500
2019/09/06 2,240 2,271 2,223 2,257 1,991,200
2019/09/05 2,186 2,249 2,185 2,215 2,111,700
2019/09/04 2,153 2,173 2,136 2,165 1,334,500
2019/09/03 2,120 2,170 2,113 2,162 1,162,900
2019/09/02 2,120 2,144 2,110 2,125 827,200
2019/08/30 2,119 2,135 2,111 2,125 1,260,300
2019/08/29 2,102 2,106 2,075 2,090 1,035,000
2019/08/28 2,130 2,134 2,104 2,109 980,200
2019/08/27 2,140 2,146 2,110 2,122 1,061,600
2019/08/26 2,102 2,133 2,099 2,118 1,542,100
2019/08/23 2,168 2,217 2,163 2,174 1,511,000
2019/08/22 2,177 2,185 2,143 2,162 2,027,800
2019/08/21 2,180 2,194 2,159 2,189 1,433,400
2019/08/20 2,235 2,243 2,178 2,205 2,193,900
2019/08/19 2,262 2,268 2,229 2,250 804,300
2019/08/16 2,219 2,259 2,213 2,239 981,800
2019/08/15 2,195 2,253 2,193 2,245 883,500
2019/08/14 2,261 2,268 2,232 2,252 1,139,400
2019/08/13 2,212 2,222 2,193 2,220 1,301,800
2019/08/09 2,310 2,329 2,244 2,255 1,225,100
2019/08/08 2,333 2,335 2,261 2,285 1,717,400
2019/08/07 2,318 2,352 2,285 2,330 1,760,000
2019/08/06 2,220 2,295 2,201 2,291 1,786,900
2019/08/05 2,377 2,381 2,261 2,305 2,707,200
2019/08/02 2,445 2,459 2,387 2,418 2,090,200
2019/08/01 2,481 2,508 2,461 2,501 1,271,400
2019/07/31 2,556 2,599 2,457 2,494 2,747,900
2019/07/30 2,600 2,624 2,547 2,566 1,367,600
2019/07/29 2,630 2,639 2,605 2,617 805,700
2019/07/26 2,617 2,638 2,612 2,629 681,000
2019/07/25 2,618 2,646 2,613 2,632 777,700
2019/07/24 2,656 2,676 2,610 2,624 1,123,300
2019/07/23 2,642 2,659 2,625 2,632 958,600
2019/07/22 2,672 2,684 2,637 2,642 933,200
2019/07/19 2,635 2,692 2,625 2,676 1,194,500
2019/07/18 2,650 2,659 2,603 2,611 1,213,600
2019/07/17 2,678 2,699 2,628 2,668 1,894,300
2019/07/16 2,705 2,733 2,695 2,724 996,400
2019/07/12 2,767 2,769 2,697 2,705 1,466,200
2019/07/11 2,733 2,748 2,706 2,743 1,224,400
2019/07/10 2,739 2,759 2,723 2,748 950,000
2019/07/09 2,765 2,814 2,756 2,756 1,443,300
2019/07/08 2,762 2,802 2,736 2,738 1,282,000
2019/07/05 2,741 2,758 2,715 2,758 876,800
2019/07/04 2,729 2,773 2,714 2,753 1,221,500
2019/07/03 2,704 2,707 2,673 2,707 1,248,200
2019/07/02 2,708 2,715 2,685 2,711 1,082,100
2019/07/01 2,715 2,746 2,689 2,696 1,372,400
2019/06/28 2,662 2,684 2,642 2,667 1,474,600
2019/06/27 2,700 2,706 2,667 2,679 957,800
2019/06/26 2,658 2,688 2,640 2,677 1,054,000
2019/06/25 2,705 2,724 2,653 2,677 1,444,200
2019/06/24 2,740 2,768 2,712 2,734 1,220,100
2019/06/21 2,745 2,774 2,673 2,691 2,006,400
2019/06/20 2,625 2,758 2,621 2,744 3,334,800
2019/06/19 2,601 2,602 2,526 2,581 1,896,400
2019/06/18 2,603 2,637 2,584 2,594 1,223,800
2019/06/17 2,588 2,619 2,576 2,602 1,009,600
2019/06/14 2,562 2,581 2,549 2,571 811,100
2019/06/13 2,555 2,576 2,535 2,544 672,300
2019/06/12 2,572 2,602 2,562 2,572 935,000
2019/06/11 2,513 2,583 2,507 2,573 1,342,000
2019/06/10 2,477 2,513 2,477 2,502 1,023,000
2019/06/07 2,467 2,468 2,421 2,443 945,900
2019/06/06 2,419 2,468 2,419 2,449 829,500
2019/06/05 2,414 2,445 2,394 2,445 1,369,200
2019/06/04 2,393 2,398 2,326 2,350 1,654,200
2019/06/03 2,461 2,471 2,371 2,380 2,598,100
2019/05/31 2,560 2,571 2,507 2,511 1,357,900
2019/05/30 2,585 2,605 2,566 2,584 1,068,500
2019/05/29 2,623 2,644 2,559 2,587 1,456,800
2019/05/28 2,598 2,625 2,590 2,623 1,300,900
2019/05/27 2,550 2,603 2,533 2,586 1,434,400
2019/05/24 2,480 2,526 2,466 2,525 1,348,100
2019/05/23 2,496 2,531 2,488 2,515 1,474,300
2019/05/22 2,512 2,540 2,498 2,498 1,451,300
2019/05/21 2,489 2,495 2,467 2,477 970,000
2019/05/20 2,524 2,550 2,513 2,513 791,900
2019/05/17 2,539 2,554 2,498 2,534 1,611,200
2019/05/16 2,528 2,542 2,485 2,522 1,218,900
2019/05/15 2,525 2,542 2,498 2,530 1,682,800
2019/05/14 2,438 2,501 2,418 2,500 1,616,500
2019/05/13 2,472 2,505 2,458 2,488 1,086,900
2019/05/10 2,502 2,514 2,478 2,494 2,407,500
2019/05/09 2,533 2,549 2,495 2,535 1,711,100
2019/05/08 2,468 2,526 2,463 2,502 2,519,100
2019/05/07 2,450 2,548 2,432 2,512 3,443,700
2019/04/26 2,418 2,418 2,354 2,373 1,902,800
2019/04/25 2,403 2,441 2,392 2,433 1,233,800
2019/04/24 2,449 2,484 2,417 2,429 1,680,800
2019/04/23 2,397 2,423 2,384 2,411 1,151,000
2019/04/22 2,430 2,437 2,411 2,414 786,500
2019/04/19 2,439 2,459 2,425 2,435 999,200
2019/04/18 2,456 2,461 2,435 2,440 1,809,200
2019/04/17 2,445 2,467 2,428 2,456 1,368,800
2019/04/16 2,423 2,441 2,410 2,427 1,073,200
2019/04/15 2,413 2,460 2,401 2,444 1,775,900
2019/04/12 2,425 2,425 2,372 2,377 1,468,100
2019/04/11 2,452 2,457 2,387 2,409 2,680,500
2019/04/10 2,476 2,535 2,471 2,499 1,811,700
2019/04/09 2,515 2,525 2,492 2,511 1,232,400
2019/04/08 2,549 2,554 2,510 2,537 1,264,000
2019/04/05 2,550 2,570 2,530 2,538 1,239,500
2019/04/04 2,605 2,636 2,550 2,560 2,323,900
2019/04/03 2,527 2,609 2,516 2,585 3,636,700
2019/04/02 2,457 2,510 2,419 2,490 3,368,700
2019/04/01 2,495 2,504 2,445 2,450 1,838,800
2019/03/29 2,478 2,483 2,447 2,466 1,641,500
2019/03/28 2,469 2,472 2,448 2,462 1,925,700
2019/03/27 2,507 2,528 2,480 2,526 2,775,500
2019/03/26 2,418 2,537 2,417 2,532 4,060,800
2019/03/25 2,390 2,397 2,357 2,389 1,370,900
2019/03/22 2,449 2,458 2,430 2,453 1,175,700
2019/03/20 2,442 2,455 2,419 2,446 1,145,000
2019/03/19 2,431 2,456 2,380 2,447 1,315,900
2019/03/18 2,390 2,444 2,386 2,430 1,902,800
2019/03/15 2,326 2,366 2,317 2,358 1,400,200
2019/03/14 2,368 2,386 2,333 2,333 1,135,800
2019/03/13 2,385 2,391 2,314 2,331 1,515,900
2019/03/12 2,330 2,387 2,324 2,385 1,593,400
2019/03/11 2,314 2,326 2,280 2,301 1,110,900
2019/03/08 2,368 2,372 2,282 2,302 2,538,500
2019/03/07 2,416 2,434 2,401 2,418 1,561,400
2019/03/06 2,430 2,460 2,421 2,450 1,504,700
2019/03/05 2,451 2,456 2,409 2,422 2,049,100
2019/03/04 2,442 2,503 2,434 2,481 2,883,300
2019/03/01 2,377 2,440 2,369 2,398 2,478,400
2019/02/28 2,356 2,369 2,330 2,344 2,121,000
2019/02/27 2,382 2,404 2,360 2,365 2,246,100
2019/02/26 2,396 2,444 2,376 2,381 2,234,900
2019/02/25 2,344 2,380 2,344 2,378 1,418,200
2019/02/22 2,313 2,331 2,303 2,315 1,203,300
2019/02/21 2,300 2,336 2,280 2,335 1,662,400
2019/02/20 2,330 2,336 2,294 2,307 2,184,600
2019/02/19 2,305 2,369 2,304 2,347 1,794,300
2019/02/18 2,254 2,310 2,250 2,304 1,405,000
2019/02/15 2,225 2,238 2,202 2,216 901,900
2019/02/14 2,245 2,257 2,225 2,245 1,151,500
2019/02/13 2,204 2,267 2,203 2,253 1,463,100
2019/02/12 2,157 2,223 2,140 2,203 1,789,600
2019/02/08 2,151 2,182 2,126 2,128 1,900,300
2019/02/07 2,221 2,231 2,185 2,201 1,501,200
2019/02/06 2,190 2,212 2,166 2,208 1,805,400
2019/02/05 2,216 2,250 2,172 2,174 1,905,700
2019/02/04 2,223 2,255 2,185 2,197 1,957,900
2019/02/01 2,324 2,328 2,220 2,227 2,357,300
2019/01/31 2,319 2,348 2,279 2,318 2,039,200
2019/01/30 2,315 2,318 2,255 2,269 3,227,300
2019/01/29 2,329 2,394 2,320 2,371 2,034,600
2019/01/28 2,351 2,354 2,308 2,311 904,800
2019/01/25 2,331 2,358 2,315 2,341 1,409,700
2019/01/24 2,259 2,354 2,249 2,340 1,749,500
2019/01/23 2,251 2,298 2,239 2,259 1,112,700
2019/01/22 2,370 2,376 2,290 2,290 1,404,600
2019/01/21 2,363 2,367 2,317 2,320 1,028,300
2019/01/18 2,306 2,332 2,296 2,313 1,126,500
2019/01/17 2,243 2,328 2,242 2,306 2,199,400
2019/01/16 2,273 2,280 2,206 2,224 1,178,200
2019/01/15 2,190 2,270 2,187 2,260 1,483,700
2019/01/11 2,207 2,232 2,194 2,222 1,473,400
2019/01/10 2,172 2,212 2,143 2,204 2,048,200
2019/01/09 2,248 2,253 2,175 2,184 2,645,200
2019/01/08 2,185 2,249 2,168 2,233 3,052,000
2019/01/07 2,169 2,205 2,142 2,179 3,418,700
2019/01/04 2,063 2,126 2,039 2,121 2,698,500

このページの先頭へ