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
2020/12/30 2,460 2,464 2,383 2,447 3,190,100
2020/12/29 2,433 2,451 2,375 2,444 5,906,700
2020/12/28 2,511 2,545 2,440 2,476 4,166,600
2020/12/25 2,560 2,573 2,506 2,526 4,265,300
2020/12/24 2,647 2,663 2,440 2,480 12,222,100
2020/12/23 2,803 2,821 2,746 2,790 2,140,700
2020/12/22 2,925 2,930 2,821 2,841 1,790,100
2020/12/21 2,989 3,010 2,938 2,965 1,176,400
2020/12/18 3,000 3,030 2,978 2,997 2,244,300
2020/12/17 2,926 2,978 2,912 2,971 2,323,600
2020/12/16 2,820 2,865 2,812 2,865 1,365,800
2020/12/15 2,775 2,793 2,758 2,770 906,000
2020/12/14 2,808 2,837 2,780 2,781 1,137,200
2020/12/11 2,858 2,868 2,801 2,822 1,186,100
2020/12/10 2,900 2,904 2,852 2,853 1,167,900
2020/12/09 2,912 2,932 2,905 2,925 752,800
2020/12/08 2,878 2,912 2,868 2,901 818,700
2020/12/07 2,999 3,000 2,905 2,912 1,190,900
2020/12/04 2,946 2,967 2,918 2,963 1,133,100
2020/12/03 2,968 3,030 2,942 2,948 1,817,400
2020/12/02 2,926 3,005 2,923 2,938 2,641,600
2020/12/01 2,825 2,908 2,818 2,908 1,794,500
2020/11/30 2,864 2,890 2,830 2,830 2,851,700
2020/11/27 2,820 2,871 2,819 2,861 1,883,100
2020/11/26 2,845 2,889 2,814 2,859 2,150,000
2020/11/25 2,836 2,928 2,836 2,885 3,728,800
2020/11/24 2,760 2,807 2,746 2,789 4,311,700
2020/11/20 2,616 2,643 2,612 2,643 1,418,800
2020/11/19 2,605 2,632 2,589 2,621 1,833,300
2020/11/18 2,623 2,624 2,593 2,615 1,024,000
2020/11/17 2,639 2,651 2,575 2,639 2,420,900
2020/11/16 2,646 2,694 2,638 2,683 1,708,400
2020/11/13 2,680 2,698 2,639 2,662 987,200
2020/11/12 2,737 2,737 2,683 2,717 1,485,000
2020/11/11 2,750 2,761 2,701 2,757 2,299,500
2020/11/10 2,702 2,727 2,668 2,700 2,230,200
2020/11/09 2,658 2,670 2,627 2,665 2,363,300
2020/11/06 2,567 2,603 2,533 2,596 1,708,600
2020/11/05 2,511 2,555 2,495 2,539 1,677,300
2020/11/04 2,503 2,518 2,403 2,472 1,758,200
2020/11/02 2,386 2,438 2,386 2,403 1,390,700
2020/10/30 2,446 2,446 2,381 2,393 2,134,400
2020/10/29 2,475 2,478 2,392 2,455 2,911,700
2020/10/28 2,560 2,572 2,512 2,530 1,460,900
2020/10/27 2,562 2,590 2,525 2,590 1,129,800
2020/10/26 2,616 2,618 2,581 2,587 860,100
2020/10/23 2,614 2,636 2,593 2,614 1,429,300
2020/10/22 2,577 2,592 2,546 2,581 859,500
2020/10/21 2,570 2,623 2,568 2,600 1,253,800
2020/10/20 2,545 2,572 2,540 2,563 656,300
2020/10/19 2,562 2,579 2,551 2,568 775,500
2020/10/16 2,545 2,564 2,531 2,554 1,003,800
2020/10/15 2,588 2,590 2,541 2,541 988,500
2020/10/14 2,629 2,631 2,561 2,588 1,581,400
2020/10/13 2,601 2,650 2,594 2,648 1,512,900
2020/10/12 2,628 2,637 2,568 2,588 1,818,400
2020/10/09 2,687 2,687 2,635 2,645 1,184,100
2020/10/08 2,660 2,673 2,642 2,670 1,408,500
2020/10/07 2,641 2,664 2,629 2,660 1,105,200
2020/10/06 2,694 2,706 2,647 2,654 1,695,700
2020/10/05 2,686 2,689 2,668 2,681 1,497,200
2020/10/02 2,726 2,732 2,612 2,637 3,077,000
2020/09/30 2,780 2,810 2,711 2,713 2,346,100
2020/09/29 2,722 2,765 2,709 2,754 2,152,000
2020/09/28 2,696 2,742 2,684 2,742 1,622,500
2020/09/25 2,699 2,705 2,658 2,678 1,195,200
2020/09/24 2,700 2,726 2,670 2,672 1,855,400
2020/09/23 2,695 2,745 2,676 2,741 2,245,800
2020/09/18 2,672 2,716 2,659 2,716 1,796,800
2020/09/17 2,694 2,705 2,652 2,665 2,490,800
2020/09/16 2,727 2,758 2,696 2,735 2,272,300
2020/09/15 2,671 2,707 2,646 2,690 2,008,800
2020/09/14 2,675 2,684 2,647 2,659 1,590,000
2020/09/11 2,684 2,684 2,629 2,670 1,867,800
2020/09/10 2,655 2,685 2,613 2,685 2,088,500
2020/09/09 2,673 2,683 2,616 2,651 2,271,000
2020/09/08 2,713 2,729 2,644 2,718 2,459,000
2020/09/07 2,770 2,785 2,676 2,683 3,956,900
2020/09/04 2,563 2,712 2,562 2,666 5,699,400
2020/09/03 2,517 2,634 2,494 2,607 5,168,400
2020/09/02 2,436 2,468 2,428 2,467 1,065,400
2020/09/01 2,415 2,435 2,405 2,433 676,900
2020/08/31 2,442 2,446 2,410 2,413 973,000
2020/08/28 2,430 2,454 2,365 2,392 1,609,900
2020/08/27 2,434 2,436 2,405 2,413 792,200
2020/08/26 2,428 2,430 2,385 2,411 1,140,600
2020/08/25 2,428 2,464 2,415 2,422 1,638,800
2020/08/24 2,361 2,396 2,351 2,396 1,027,800
2020/08/21 2,345 2,369 2,341 2,355 832,000
2020/08/20 2,331 2,346 2,323 2,327 546,800
2020/08/19 2,295 2,353 2,275 2,344 1,331,800
2020/08/18 2,327 2,332 2,305 2,330 1,360,600
2020/08/17 2,336 2,358 2,335 2,344 1,280,200
2020/08/14 2,385 2,385 2,337 2,361 1,776,500
2020/08/13 2,350 2,407 2,343 2,385 3,090,700
2020/08/12 2,320 2,344 2,297 2,310 1,231,200
2020/08/11 2,261 2,298 2,242 2,298 1,699,800
2020/08/07 2,249 2,253 2,208 2,235 2,161,300
2020/08/06 2,290 2,318 2,264 2,291 1,261,300
2020/08/05 2,321 2,329 2,261 2,287 1,933,500
2020/08/04 2,314 2,358 2,298 2,310 2,310,500
2020/08/03 2,200 2,284 2,196 2,282 2,263,400
2020/07/31 2,289 2,313 2,207 2,207 2,815,200
2020/07/30 2,250 2,287 2,226 2,279 2,302,700
2020/07/29 2,263 2,266 2,213 2,215 1,312,100
2020/07/28 2,244 2,260 2,222 2,229 1,367,500
2020/07/27 2,184 2,232 2,173 2,232 956,300
2020/07/22 2,233 2,242 2,211 2,224 964,100
2020/07/21 2,262 2,269 2,220 2,235 1,436,700
2020/07/20 2,222 2,226 2,189 2,218 1,010,000
2020/07/17 2,240 2,263 2,220 2,224 1,034,300
2020/07/16 2,230 2,248 2,215 2,218 1,310,200
2020/07/15 2,234 2,269 2,228 2,230 1,643,300
2020/07/14 2,186 2,232 2,183 2,198 1,735,900
2020/07/13 2,179 2,197 2,168 2,186 1,233,600
2020/07/10 2,220 2,232 2,124 2,133 3,394,500
2020/07/09 2,288 2,299 2,248 2,248 2,625,900
2020/07/08 2,303 2,323 2,277 2,290 3,606,300
2020/07/07 2,403 2,442 2,398 2,427 2,242,800
2020/07/06 2,290 2,395 2,289 2,386 1,844,800
2020/07/03 2,292 2,314 2,267 2,279 911,900
2020/07/02 2,304 2,310 2,251 2,269 1,501,700
2020/07/01 2,333 2,372 2,298 2,308 1,390,500
2020/06/30 2,337 2,354 2,313 2,328 1,552,900
2020/06/29 2,298 2,310 2,268 2,287 1,372,900
2020/06/26 2,303 2,345 2,301 2,339 1,573,000
2020/06/25 2,279 2,307 2,256 2,276 1,107,300
2020/06/24 2,300 2,327 2,293 2,302 1,030,900
2020/06/23 2,320 2,341 2,292 2,316 1,069,500
2020/06/22 2,299 2,314 2,284 2,298 875,700
2020/06/19 2,288 2,300 2,253 2,298 1,405,000
2020/06/18 2,260 2,265 2,220 2,262 854,700
2020/06/17 2,228 2,269 2,213 2,258 1,096,000
2020/06/16 2,208 2,267 2,198 2,250 2,060,600
2020/06/15 2,199 2,215 2,146 2,146 1,695,100
2020/06/12 2,115 2,236 2,107 2,224 2,446,500
2020/06/11 2,305 2,312 2,248 2,248 2,230,900
2020/06/10 2,336 2,360 2,323 2,345 1,430,800
2020/06/09 2,355 2,381 2,337 2,370 1,429,700
2020/06/08 2,400 2,407 2,334 2,354 2,749,200
2020/06/05 2,370 2,387 2,352 2,373 1,525,400
2020/06/04 2,432 2,438 2,370 2,382 1,583,600
2020/06/03 2,418 2,438 2,363 2,376 1,660,500
2020/06/02 2,341 2,408 2,326 2,370 1,980,000
2020/06/01 2,318 2,368 2,311 2,335 1,536,800
2020/05/29 2,302 2,341 2,284 2,309 2,107,400
2020/05/28 2,330 2,376 2,289 2,303 2,647,900
2020/05/27 2,251 2,303 2,223 2,280 1,738,000
2020/05/26 2,255 2,298 2,248 2,259 1,666,500
2020/05/25 2,236 2,244 2,207 2,232 1,037,700
2020/05/22 2,203 2,255 2,192 2,204 1,532,400
2020/05/21 2,263 2,269 2,226 2,244 1,372,900
2020/05/20 2,278 2,282 2,224 2,251 2,090,500
2020/05/19 2,266 2,318 2,207 2,285 3,549,100
2020/05/18 2,128 2,209 2,114 2,193 1,675,500
2020/05/15 2,200 2,218 2,097 2,141 1,700,700
2020/05/14 2,218 2,235 2,140 2,142 2,770,800
2020/05/13 2,155 2,262 2,143 2,254 2,924,500
2020/05/12 2,203 2,241 2,185 2,202 3,045,000
2020/05/11 2,117 2,186 2,105 2,164 1,986,900
2020/05/08 2,061 2,139 2,058 2,112 3,354,700
2020/05/07 1,929 2,010 1,914 2,001 2,275,300
2020/05/01 1,982 1,989 1,940 1,952 2,469,900
2020/04/30 1,937 2,109 1,931 2,031 5,582,500
2020/04/28 1,901 1,919 1,855 1,897 3,340,400
2020/04/27 1,804 1,841 1,785 1,821 1,573,600
2020/04/24 1,781 1,799 1,766 1,775 1,168,800
2020/04/23 1,735 1,804 1,730 1,804 1,708,200
2020/04/22 1,732 1,739 1,707 1,714 1,184,800
2020/04/21 1,770 1,778 1,722 1,750 1,464,200
2020/04/20 1,748 1,782 1,747 1,779 992,800
2020/04/17 1,750 1,795 1,741 1,752 1,399,200
2020/04/16 1,690 1,727 1,683 1,723 1,351,800
2020/04/15 1,753 1,758 1,722 1,726 1,567,400
2020/04/14 1,725 1,798 1,708 1,779 1,455,900
2020/04/13 1,763 1,801 1,731 1,736 1,479,700
2020/04/10 1,771 1,813 1,725 1,786 2,531,100
2020/04/09 1,706 1,744 1,673 1,737 2,404,000
2020/04/08 1,650 1,692 1,603 1,680 3,083,300
2020/04/07 1,621 1,664 1,557 1,611 2,165,400
2020/04/06 1,430 1,559 1,422 1,549 2,131,100
2020/04/03 1,479 1,494 1,434 1,452 1,643,600
2020/04/02 1,486 1,509 1,463 1,472 2,039,500
2020/04/01 1,562 1,600 1,510 1,526 2,400,200
2020/03/31 1,599 1,644 1,539 1,578 3,983,300
2020/03/30 1,588 1,603 1,525 1,581 2,779,400
2020/03/27 1,680 1,722 1,667 1,707 6,451,900
2020/03/26 1,629 1,692 1,618 1,668 2,857,700
2020/03/25 1,743 1,750 1,652 1,709 4,506,600
2020/03/24 1,500 1,594 1,485 1,589 4,359,800
2020/03/23 1,345 1,427 1,335 1,425 6,235,800
2020/03/19 1,350 1,360 1,275 1,315 4,774,400
2020/03/18 1,474 1,484 1,320 1,323 6,097,200
2020/03/17 1,450 1,532 1,441 1,460 5,983,600
2020/03/16 1,571 1,620 1,495 1,500 3,127,800
2020/03/13 1,511 1,590 1,435 1,542 5,971,100
2020/03/12 1,760 1,761 1,628 1,635 5,545,100
2020/03/11 1,848 1,883 1,814 1,820 2,563,300
2020/03/10 1,812 1,873 1,740 1,842 4,799,500
2020/03/09 1,962 1,973 1,853 1,872 4,144,400
2020/03/06 2,073 2,077 2,014 2,035 2,441,400
2020/03/05 2,145 2,150 2,098 2,108 1,377,800
2020/03/04 2,077 2,119 2,067 2,114 1,842,600
2020/03/03 2,220 2,223 2,108 2,114 2,618,900
2020/03/02 2,125 2,213 2,124 2,170 2,087,700
2020/02/28 2,125 2,175 2,118 2,175 3,534,600
2020/02/27 2,291 2,296 2,197 2,209 2,979,300
2020/02/26 2,324 2,325 2,286 2,309 1,915,000
2020/02/25 2,316 2,377 2,308 2,345 2,121,800
2020/02/21 2,452 2,457 2,435 2,436 877,800
2020/02/20 2,477 2,484 2,451 2,462 988,600
2020/02/19 2,445 2,478 2,445 2,451 1,027,200
2020/02/18 2,440 2,459 2,424 2,429 859,800
2020/02/17 2,461 2,462 2,430 2,448 1,491,400
2020/02/14 2,493 2,519 2,479 2,496 1,213,800
2020/02/13 2,519 2,531 2,498 2,520 1,162,300
2020/02/12 2,505 2,535 2,501 2,519 2,492,600
2020/02/10 2,460 2,477 2,450 2,473 905,100
2020/02/07 2,519 2,523 2,457 2,481 1,543,700
2020/02/06 2,509 2,513 2,480 2,492 2,222,400
2020/02/05 2,540 2,540 2,482 2,506 2,298,900
2020/02/04 2,532 2,553 2,507 2,512 2,441,200
2020/02/03 2,530 2,539 2,454 2,512 3,286,900
2020/01/31 2,499 2,622 2,495 2,578 4,220,800
2020/01/30 2,447 2,484 2,425 2,467 3,016,200
2020/01/29 2,393 2,407 2,365 2,392 928,700
2020/01/28 2,358 2,403 2,348 2,397 957,100
2020/01/27 2,371 2,402 2,362 2,395 1,269,700
2020/01/24 2,446 2,454 2,401 2,407 1,381,100
2020/01/23 2,461 2,494 2,444 2,457 1,585,900
2020/01/22 2,438 2,456 2,426 2,449 971,300
2020/01/21 2,455 2,460 2,431 2,452 819,300
2020/01/20 2,459 2,484 2,448 2,458 1,217,300
2020/01/17 2,442 2,443 2,418 2,421 773,000
2020/01/16 2,453 2,457 2,414 2,426 872,300
2020/01/15 2,421 2,444 2,410 2,438 1,507,400
2020/01/14 2,455 2,458 2,398 2,417 1,185,300
2020/01/10 2,396 2,441 2,394 2,439 1,992,600
2020/01/09 2,430 2,443 2,390 2,392 1,678,900
2020/01/08 2,377 2,401 2,352 2,388 1,846,000
2020/01/07 2,300 2,406 2,299 2,405 3,432,200
2020/01/06 2,274 2,291 2,253 2,282 1,677,600

このページの先頭へ