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
2021/12/30 3,135 3,150 3,095 3,135 552,400
2021/12/29 3,185 3,215 3,125 3,150 1,133,200
2021/12/28 3,180 3,225 3,170 3,215 1,485,200
2021/12/27 3,110 3,140 3,105 3,130 681,400
2021/12/24 3,115 3,125 3,080 3,100 507,700
2021/12/23 3,030 3,115 3,025 3,105 894,800
2021/12/22 3,030 3,080 3,025 3,055 1,267,100
2021/12/21 2,963 3,020 2,931 3,000 2,017,300
2021/12/20 3,065 3,065 2,870 2,897 3,222,800
2021/12/17 3,140 3,150 3,100 3,105 1,611,300
2021/12/16 3,145 3,145 3,100 3,120 887,000
2021/12/15 3,035 3,135 3,025 3,130 2,203,700
2021/12/14 2,980 2,995 2,963 2,981 1,110,700
2021/12/13 3,050 3,060 2,986 2,986 700,900
2021/12/10 3,000 3,040 2,987 2,998 794,500
2021/12/09 3,010 3,015 2,984 2,994 556,400
2021/12/08 3,050 3,070 3,000 3,010 652,600
2021/12/07 2,925 3,010 2,925 3,010 1,151,800
2021/12/06 2,960 2,977 2,921 2,954 839,000
2021/12/03 2,904 2,974 2,904 2,973 1,170,900
2021/12/02 2,883 2,910 2,854 2,895 1,092,400
2021/12/01 2,912 2,947 2,880 2,912 1,317,100
2021/11/30 2,971 3,020 2,921 2,924 1,606,300
2021/11/29 2,945 3,010 2,941 2,969 1,336,800
2021/11/26 3,095 3,095 2,992 3,015 1,391,000
2021/11/25 3,105 3,155 3,070 3,135 2,279,700
2021/11/24 3,015 3,090 3,010 3,040 1,743,000
2021/11/22 2,915 2,994 2,904 2,979 960,200
2021/11/19 2,939 2,939 2,903 2,935 789,300
2021/11/18 2,890 2,949 2,887 2,945 1,039,600
2021/11/17 2,885 2,906 2,867 2,888 742,100
2021/11/16 2,890 2,908 2,872 2,885 734,400
2021/11/15 2,894 2,910 2,892 2,897 912,200
2021/11/12 2,810 2,883 2,810 2,855 983,200
2021/11/11 2,781 2,820 2,776 2,799 682,200
2021/11/10 2,799 2,823 2,771 2,785 1,311,700
2021/11/09 2,888 2,899 2,821 2,821 1,150,600
2021/11/08 2,927 2,929 2,880 2,880 1,026,500
2021/11/05 2,948 2,949 2,889 2,898 961,700
2021/11/04 2,948 2,971 2,927 2,951 1,197,000
2021/11/02 2,967 2,985 2,928 2,929 895,400
2021/11/01 2,979 3,010 2,963 2,987 1,399,100
2021/10/29 2,938 2,950 2,884 2,942 1,280,000
2021/10/28 2,910 2,980 2,882 2,939 2,056,000
2021/10/27 2,990 2,991 2,937 2,950 1,005,500
2021/10/26 2,955 2,995 2,943 2,986 980,000
2021/10/25 2,962 2,982 2,941 2,955 931,600
2021/10/22 2,998 3,030 2,976 2,989 1,058,700
2021/10/21 3,035 3,065 3,015 3,015 851,100
2021/10/20 3,020 3,075 3,000 3,035 1,158,600
2021/10/19 3,015 3,030 2,993 3,000 824,600
2021/10/18 2,997 3,030 2,973 3,010 1,165,200
2021/10/15 2,950 2,999 2,933 2,996 1,275,500
2021/10/14 2,951 2,970 2,913 2,928 1,148,700
2021/10/13 2,970 3,010 2,955 2,964 2,468,500
2021/10/12 2,890 2,955 2,850 2,950 5,011,100
2021/10/11 2,784 2,806 2,753 2,800 1,382,300
2021/10/08 2,743 2,754 2,718 2,721 703,400
2021/10/07 2,719 2,738 2,692 2,719 1,010,000
2021/10/06 2,721 2,738 2,651 2,690 1,241,900
2021/10/05 2,667 2,699 2,645 2,689 1,037,800
2021/10/04 2,748 2,758 2,696 2,708 942,600
2021/10/01 2,739 2,758 2,685 2,714 1,409,900
2021/09/30 2,780 2,797 2,754 2,761 1,142,800
2021/09/29 2,746 2,773 2,736 2,770 1,255,800
2021/09/28 2,807 2,826 2,780 2,814 1,095,400
2021/09/27 2,798 2,847 2,795 2,815 1,758,300
2021/09/24 2,751 2,772 2,730 2,748 2,126,700
2021/09/22 2,740 2,754 2,712 2,715 1,471,700
2021/09/21 2,740 2,791 2,736 2,778 1,426,700
2021/09/17 2,812 2,858 2,806 2,833 1,474,400
2021/09/16 2,841 2,856 2,793 2,823 1,683,600
2021/09/15 2,916 2,926 2,848 2,850 2,579,700
2021/09/14 2,958 2,985 2,950 2,977 1,626,200
2021/09/13 2,937 2,953 2,889 2,932 3,290,500
2021/09/10 2,886 3,040 2,858 3,020 6,262,100
2021/09/09 2,821 2,838 2,797 2,806 1,491,200
2021/09/08 2,840 2,867 2,829 2,867 1,221,600
2021/09/07 2,862 2,878 2,826 2,843 1,139,300
2021/09/06 2,787 2,859 2,777 2,842 2,343,100
2021/09/03 2,734 2,758 2,710 2,742 1,167,500
2021/09/02 2,721 2,743 2,701 2,711 730,300
2021/09/01 2,675 2,730 2,675 2,725 1,177,100
2021/08/31 2,625 2,678 2,622 2,670 1,758,300
2021/08/30 2,618 2,628 2,593 2,624 1,087,200
2021/08/27 2,590 2,599 2,578 2,579 932,900
2021/08/26 2,616 2,636 2,597 2,608 929,400
2021/08/25 2,620 2,638 2,599 2,603 892,800
2021/08/24 2,583 2,625 2,581 2,605 1,183,500
2021/08/23 2,600 2,619 2,571 2,571 1,240,400
2021/08/20 2,632 2,642 2,559 2,571 2,149,000
2021/08/19 2,700 2,716 2,638 2,643 1,154,600
2021/08/18 2,696 2,719 2,679 2,714 754,300
2021/08/17 2,709 2,727 2,703 2,703 628,600
2021/08/16 2,728 2,731 2,697 2,708 844,400
2021/08/13 2,773 2,786 2,727 2,748 1,093,800
2021/08/12 2,816 2,828 2,765 2,791 1,388,500
2021/08/11 2,758 2,821 2,756 2,807 1,707,900
2021/08/10 2,720 2,746 2,713 2,728 910,900
2021/08/06 2,727 2,729 2,700 2,722 1,221,200
2021/08/05 2,674 2,716 2,652 2,715 2,013,600
2021/08/04 2,619 2,664 2,606 2,653 1,527,900
2021/08/03 2,613 2,623 2,592 2,613 1,026,100
2021/08/02 2,624 2,662 2,609 2,627 1,441,700
2021/07/30 2,650 2,658 2,608 2,614 2,223,400
2021/07/29 2,586 2,720 2,572 2,682 2,852,200
2021/07/28 2,591 2,605 2,570 2,574 1,101,200
2021/07/27 2,612 2,629 2,598 2,610 1,306,300
2021/07/26 2,606 2,638 2,589 2,596 1,455,200
2021/07/21 2,608 2,625 2,550 2,556 1,083,700
2021/07/20 2,543 2,576 2,542 2,558 1,024,100
2021/07/19 2,602 2,613 2,569 2,591 997,500
2021/07/16 2,610 2,642 2,610 2,623 613,200
2021/07/15 2,678 2,680 2,622 2,629 803,900
2021/07/14 2,651 2,686 2,645 2,667 795,900
2021/07/13 2,635 2,679 2,631 2,674 1,145,300
2021/07/12 2,631 2,642 2,614 2,630 1,068,600
2021/07/09 2,547 2,588 2,530 2,584 1,793,100
2021/07/08 2,608 2,625 2,596 2,596 1,333,500
2021/07/07 2,622 2,629 2,594 2,608 1,859,700
2021/07/06 2,649 2,669 2,633 2,666 844,900
2021/07/05 2,640 2,642 2,618 2,639 796,200
2021/07/02 2,626 2,647 2,616 2,643 962,700
2021/07/01 2,634 2,657 2,615 2,626 1,622,500
2021/06/30 2,635 2,646 2,617 2,628 867,500
2021/06/29 2,650 2,657 2,615 2,632 1,318,500
2021/06/28 2,666 2,688 2,657 2,665 998,200
2021/06/25 2,655 2,665 2,641 2,651 1,011,800
2021/06/24 2,659 2,660 2,620 2,633 1,227,500
2021/06/23 2,651 2,686 2,650 2,664 1,097,000
2021/06/22 2,692 2,692 2,633 2,658 2,392,200
2021/06/21 2,663 2,673 2,628 2,644 2,997,500
2021/06/18 2,738 2,738 2,715 2,720 1,532,700
2021/06/17 2,734 2,782 2,725 2,743 1,999,400
2021/06/16 2,730 2,731 2,702 2,715 1,358,400
2021/06/15 2,692 2,706 2,672 2,701 1,181,300
2021/06/14 2,687 2,694 2,644 2,684 1,638,100
2021/06/11 2,687 2,689 2,638 2,673 2,247,700
2021/06/10 2,700 2,728 2,688 2,710 1,083,400
2021/06/09 2,744 2,745 2,680 2,693 2,127,100
2021/06/08 2,760 2,778 2,752 2,770 892,900
2021/06/07 2,788 2,792 2,768 2,778 718,200
2021/06/04 2,792 2,807 2,765 2,774 976,700
2021/06/03 2,797 2,822 2,780 2,789 1,182,400
2021/06/02 2,776 2,786 2,733 2,768 1,231,300
2021/06/01 2,748 2,773 2,727 2,751 989,000
2021/05/31 2,815 2,820 2,750 2,763 1,140,800
2021/05/28 2,765 2,823 2,762 2,808 1,451,700
2021/05/27 2,751 2,755 2,713 2,725 1,626,600
2021/05/26 2,767 2,797 2,756 2,766 1,244,400
2021/05/25 2,736 2,787 2,723 2,774 1,816,600
2021/05/24 2,727 2,736 2,630 2,703 4,684,500
2021/05/21 2,779 2,800 2,762 2,777 1,519,200
2021/05/20 2,765 2,787 2,741 2,777 1,561,900
2021/05/19 2,780 2,823 2,773 2,791 1,242,800
2021/05/18 2,767 2,840 2,764 2,830 1,513,700
2021/05/17 2,842 2,847 2,738 2,740 1,947,400
2021/05/14 2,819 2,845 2,808 2,818 1,434,200
2021/05/13 2,790 2,826 2,745 2,763 2,140,900
2021/05/12 2,966 2,966 2,810 2,848 2,485,600
2021/05/11 3,020 3,020 2,940 2,947 1,487,400
2021/05/10 2,994 3,030 2,982 3,030 777,800
2021/05/07 2,978 3,015 2,951 2,995 1,363,600
2021/05/06 3,090 3,115 3,000 3,010 1,883,900
2021/04/30 3,105 3,160 3,040 3,090 2,509,000
2021/04/28 3,005 3,080 2,989 3,075 1,922,300
2021/04/27 2,961 3,020 2,933 2,989 1,434,400
2021/04/26 3,000 3,015 2,956 2,959 1,511,200
2021/04/23 3,020 3,045 2,962 2,976 1,800,800
2021/04/22 3,040 3,050 2,987 3,025 1,107,600
2021/04/21 3,020 3,065 2,978 2,989 1,496,000
2021/04/20 3,135 3,135 3,055 3,075 1,532,200
2021/04/19 3,195 3,195 3,135 3,150 1,292,400
2021/04/16 3,200 3,235 3,185 3,225 987,200
2021/04/15 3,285 3,325 3,205 3,225 1,762,000
2021/04/14 3,200 3,295 3,160 3,295 2,857,800
2021/04/13 3,150 3,185 3,135 3,170 1,424,700
2021/04/12 3,100 3,115 3,060 3,095 1,070,400
2021/04/09 3,070 3,095 3,055 3,055 756,600
2021/04/08 3,100 3,105 3,035 3,040 1,144,900
2021/04/07 3,105 3,170 3,095 3,120 1,790,900
2021/04/06 3,060 3,100 3,035 3,075 1,942,000
2021/04/05 2,970 3,040 2,927 3,000 2,250,100
2021/04/02 3,045 3,050 2,972 2,984 1,025,600
2021/04/01 3,060 3,080 2,995 3,005 898,500
2021/03/31 3,060 3,060 2,987 3,000 1,281,300
2021/03/30 3,030 3,080 2,974 3,035 1,678,400
2021/03/29 3,200 3,210 3,015 3,030 3,033,500
2021/03/26 3,115 3,175 3,110 3,150 1,422,200
2021/03/25 3,060 3,105 3,050 3,075 858,400
2021/03/24 3,085 3,130 3,030 3,035 1,510,300
2021/03/23 3,285 3,285 3,125 3,125 2,653,400
2021/03/22 3,310 3,330 3,270 3,290 1,076,000
2021/03/19 3,290 3,350 3,270 3,335 2,079,400
2021/03/18 3,260 3,335 3,235 3,335 1,877,100
2021/03/17 3,195 3,270 3,195 3,215 1,297,600
2021/03/16 3,225 3,235 3,190 3,200 1,020,200
2021/03/15 3,235 3,240 3,175 3,215 1,305,000
2021/03/12 3,145 3,235 3,130 3,230 2,119,900
2021/03/11 3,090 3,135 3,070 3,120 1,291,600
2021/03/10 3,055 3,070 3,020 3,070 1,258,900
2021/03/09 3,030 3,055 2,999 3,040 1,649,800
2021/03/08 3,045 3,065 2,971 2,991 1,557,200
2021/03/05 2,959 2,999 2,935 2,994 1,732,500
2021/03/04 2,945 2,978 2,936 2,967 2,002,500
2021/03/03 2,950 2,965 2,915 2,965 2,041,900
2021/03/02 3,025 3,045 2,961 2,989 1,619,900
2021/03/01 3,010 3,025 2,953 2,970 1,566,500
2021/02/26 3,010 3,030 2,958 2,958 2,635,400
2021/02/25 3,115 3,120 3,070 3,070 928,000
2021/02/24 3,095 3,130 3,025 3,045 1,354,500
2021/02/22 3,130 3,180 3,105 3,120 1,079,600
2021/02/19 3,080 3,130 3,050 3,070 1,311,700
2021/02/18 3,210 3,215 3,100 3,125 1,303,000
2021/02/17 3,230 3,250 3,165 3,195 1,402,900
2021/02/16 3,250 3,285 3,190 3,230 2,082,700
2021/02/15 3,160 3,215 3,140 3,215 1,826,700
2021/02/12 3,060 3,145 3,030 3,130 1,865,500
2021/02/10 2,911 3,055 2,889 3,050 3,721,700
2021/02/09 2,920 2,970 2,861 2,888 3,221,100
2021/02/08 2,831 2,894 2,811 2,890 1,683,800
2021/02/05 2,844 2,893 2,826 2,850 2,268,900
2021/02/04 2,685 2,846 2,680 2,807 4,145,300
2021/02/03 2,648 2,677 2,642 2,671 1,456,800
2021/02/02 2,650 2,654 2,623 2,634 1,387,600
2021/02/01 2,619 2,660 2,611 2,641 1,752,000
2021/01/29 2,625 2,660 2,576 2,608 3,325,000
2021/01/28 2,555 2,599 2,540 2,590 4,712,100
2021/01/27 2,650 2,692 2,641 2,653 1,941,100
2021/01/26 2,700 2,713 2,670 2,674 1,151,500
2021/01/25 2,693 2,703 2,673 2,700 976,500
2021/01/22 2,656 2,690 2,635 2,680 1,902,400
2021/01/21 2,714 2,737 2,688 2,697 1,815,800
2021/01/20 2,735 2,749 2,708 2,710 1,273,000
2021/01/19 2,719 2,750 2,708 2,735 1,207,300
2021/01/18 2,678 2,719 2,658 2,714 1,197,700
2021/01/15 2,720 2,747 2,701 2,721 1,722,300
2021/01/14 2,697 2,776 2,685 2,736 2,383,800
2021/01/13 2,650 2,710 2,616 2,706 2,269,200
2021/01/12 2,691 2,720 2,664 2,675 2,655,400
2021/01/08 2,710 2,748 2,671 2,708 2,818,700
2021/01/07 2,685 2,741 2,679 2,718 3,262,800
2021/01/06 2,544 2,648 2,543 2,635 4,054,500
2021/01/05 2,499 2,549 2,478 2,549 3,017,700
2021/01/04 2,488 2,518 2,438 2,505 2,648,100

このページの先頭へ