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
2022/12/30 2,531 2,537 2,513 2,517 2,530,400
2022/12/29 2,595 2,599 2,528 2,528 3,721,100
2022/12/28 2,622 2,627 2,599 2,600 1,565,300
2022/12/27 2,606 2,625 2,606 2,624 1,003,600
2022/12/26 2,596 2,610 2,591 2,605 773,200
2022/12/23 2,590 2,602 2,583 2,593 1,400,700
2022/12/22 2,611 2,615 2,596 2,604 1,083,000
2022/12/21 2,622 2,647 2,596 2,596 2,322,600
2022/12/20 2,605 2,633 2,571 2,605 2,573,700
2022/12/19 2,598 2,612 2,586 2,594 1,149,600
2022/12/16 2,582 2,623 2,581 2,613 1,723,300
2022/12/15 2,593 2,619 2,590 2,613 1,068,200
2022/12/14 2,615 2,627 2,600 2,604 878,800
2022/12/13 2,599 2,605 2,587 2,599 1,108,200
2022/12/12 2,565 2,578 2,553 2,575 963,300
2022/12/09 2,530 2,572 2,529 2,565 1,689,100
2022/12/08 2,556 2,559 2,534 2,544 2,449,800
2022/12/07 2,569 2,586 2,566 2,575 1,341,800
2022/12/06 2,590 2,598 2,569 2,575 1,619,500
2022/12/05 2,608 2,610 2,576 2,591 1,904,700
2022/12/02 2,628 2,629 2,603 2,613 1,828,300
2022/12/01 2,628 2,636 2,617 2,618 1,386,400
2022/11/30 2,612 2,624 2,602 2,618 3,109,500
2022/11/29 2,632 2,646 2,617 2,633 1,377,000
2022/11/28 2,670 2,675 2,640 2,652 1,612,900
2022/11/25 2,656 2,663 2,640 2,658 1,248,400
2022/11/24 2,646 2,653 2,632 2,642 1,956,000
2022/11/22 2,619 2,635 2,610 2,624 1,478,700
2022/11/21 2,600 2,621 2,594 2,619 1,569,900
2022/11/18 2,606 2,625 2,575 2,575 2,400,600
2022/11/17 2,593 2,620 2,592 2,619 1,307,900
2022/11/16 2,643 2,643 2,594 2,608 1,646,600
2022/11/15 2,579 2,628 2,534 2,623 4,111,700
2022/11/14 2,670 2,678 2,645 2,645 1,570,500
2022/11/11 2,702 2,704 2,675 2,685 1,754,300
2022/11/10 2,655 2,655 2,627 2,648 1,942,600
2022/11/09 2,692 2,700 2,675 2,686 1,013,300
2022/11/08 2,695 2,705 2,673 2,690 1,245,400
2022/11/07 2,676 2,692 2,661 2,679 1,029,400
2022/11/04 2,635 2,656 2,623 2,645 1,389,500
2022/11/02 2,666 2,689 2,662 2,675 950,800
2022/11/01 2,695 2,696 2,664 2,670 1,034,000
2022/10/31 2,673 2,688 2,662 2,688 1,263,600
2022/10/28 2,644 2,671 2,641 2,645 1,978,100
2022/10/27 2,678 2,678 2,644 2,661 859,800
2022/10/26 2,651 2,677 2,648 2,668 1,062,000
2022/10/25 2,641 2,659 2,635 2,642 1,011,500
2022/10/24 2,628 2,641 2,615 2,617 1,047,000
2022/10/21 2,602 2,619 2,602 2,607 913,500
2022/10/20 2,629 2,652 2,610 2,618 1,675,100
2022/10/19 2,646 2,669 2,643 2,652 1,029,100
2022/10/18 2,632 2,648 2,619 2,647 997,600
2022/10/17 2,622 2,637 2,609 2,612 983,100
2022/10/14 2,627 2,658 2,612 2,642 1,663,300
2022/10/13 2,572 2,594 2,563 2,573 1,179,900
2022/10/12 2,600 2,620 2,591 2,596 1,568,400
2022/10/11 2,673 2,681 2,628 2,628 1,575,100
2022/10/07 2,644 2,674 2,632 2,651 1,467,800
2022/10/06 2,683 2,705 2,678 2,688 1,068,300
2022/10/05 2,703 2,723 2,670 2,672 1,561,900
2022/10/04 2,657 2,706 2,652 2,703 2,721,800
2022/10/03 2,581 2,613 2,561 2,610 1,345,900
2022/09/30 2,580 2,619 2,561 2,596 2,339,700
2022/09/29 2,560 2,623 2,557 2,621 2,074,800
2022/09/28 2,559 2,576 2,526 2,560 2,058,000
2022/09/27 2,575 2,597 2,558 2,568 1,818,300
2022/09/26 2,623 2,639 2,551 2,557 2,759,900
2022/09/22 2,625 2,657 2,623 2,654 1,422,500
2022/09/21 2,672 2,682 2,647 2,650 1,480,600
2022/09/20 2,713 2,723 2,684 2,684 1,352,900
2022/09/16 2,712 2,730 2,689 2,699 2,029,800
2022/09/15 2,669 2,715 2,663 2,712 1,150,500
2022/09/14 2,651 2,681 2,624 2,678 2,052,900
2022/09/13 2,730 2,740 2,710 2,722 1,062,200
2022/09/12 2,704 2,728 2,691 2,727 1,189,700
2022/09/09 2,662 2,695 2,662 2,685 1,482,200
2022/09/08 2,663 2,674 2,655 2,671 1,494,200
2022/09/07 2,672 2,681 2,637 2,649 1,248,400
2022/09/06 2,680 2,697 2,671 2,684 621,500
2022/09/05 2,674 2,694 2,662 2,686 739,800
2022/09/02 2,690 2,696 2,677 2,692 1,176,100
2022/09/01 2,719 2,728 2,693 2,695 1,763,400
2022/08/31 2,737 2,765 2,730 2,746 1,725,800
2022/08/30 2,749 2,759 2,733 2,744 2,835,500
2022/08/29 2,733 2,749 2,729 2,729 1,787,000
2022/08/26 2,807 2,817 2,790 2,796 1,020,800
2022/08/25 2,792 2,795 2,756 2,785 1,784,900
2022/08/24 2,795 2,824 2,791 2,818 1,971,400
2022/08/23 2,716 2,763 2,703 2,761 1,619,900
2022/08/22 2,735 2,748 2,717 2,734 1,279,000
2022/08/19 2,755 2,762 2,735 2,758 1,357,000
2022/08/18 2,790 2,830 2,741 2,751 2,259,500
2022/08/17 2,698 2,788 2,695 2,784 4,384,900
2022/08/16 2,650 2,690 2,614 2,676 6,342,500
2022/08/15 2,711 2,749 2,702 2,735 3,509,500
2022/08/12 2,651 2,704 2,650 2,697 3,115,700
2022/08/10 2,674 2,678 2,637 2,648 1,306,000
2022/08/09 2,678 2,697 2,667 2,679 1,348,500
2022/08/08 2,668 2,674 2,644 2,666 1,013,700
2022/08/05 2,649 2,674 2,649 2,668 1,271,400
2022/08/04 2,641 2,645 2,623 2,640 1,097,300
2022/08/03 2,620 2,648 2,616 2,644 1,290,800
2022/08/02 2,639 2,640 2,607 2,629 1,550,700
2022/08/01 2,690 2,690 2,646 2,649 2,403,200
2022/07/29 2,698 2,701 2,671 2,686 2,584,400
2022/07/28 2,684 2,696 2,660 2,696 1,702,300
2022/07/27 2,654 2,680 2,651 2,676 1,239,300
2022/07/26 2,653 2,671 2,645 2,667 1,296,100
2022/07/25 2,671 2,682 2,657 2,663 1,180,900
2022/07/22 2,680 2,689 2,671 2,678 1,330,100
2022/07/21 2,674 2,694 2,659 2,694 1,522,300
2022/07/20 2,690 2,707 2,680 2,696 1,890,600
2022/07/19 2,670 2,672 2,633 2,650 1,502,200
2022/07/15 2,661 2,668 2,638 2,655 1,138,000
2022/07/14 2,650 2,665 2,635 2,663 1,245,800
2022/07/13 2,671 2,690 2,653 2,676 1,971,800
2022/07/12 2,700 2,702 2,636 2,646 1,970,000
2022/07/11 2,729 2,729 2,699 2,714 1,634,700
2022/07/08 2,670 2,720 2,667 2,693 1,987,500
2022/07/07 2,652 2,679 2,636 2,665 1,747,500
2022/07/06 2,639 2,652 2,618 2,632 1,578,600
2022/07/05 2,660 2,660 2,634 2,656 1,263,700
2022/07/04 2,610 2,642 2,607 2,638 1,323,000
2022/07/01 2,642 2,646 2,574 2,576 2,461,100
2022/06/30 2,657 2,669 2,626 2,655 2,058,700
2022/06/29 2,694 2,703 2,683 2,686 1,765,100
2022/06/28 2,685 2,710 2,672 2,708 1,664,800
2022/06/27 2,720 2,729 2,666 2,693 1,817,100
2022/06/24 2,654 2,687 2,643 2,677 3,439,600
2022/06/23 2,588 2,614 2,582 2,605 1,985,700
2022/06/22 2,680 2,692 2,588 2,588 5,469,400
2022/06/21 2,460 2,531 2,445 2,518 2,396,000
2022/06/20 2,510 2,520 2,392 2,415 5,399,300
2022/06/17 2,544 2,557 2,525 2,556 2,363,700
2022/06/16 2,609 2,639 2,584 2,590 1,656,600
2022/06/15 2,574 2,606 2,560 2,560 2,141,400
2022/06/14 2,518 2,566 2,517 2,552 2,568,300
2022/06/13 2,584 2,597 2,562 2,567 2,292,500
2022/06/10 2,617 2,642 2,612 2,633 1,691,800
2022/06/09 2,695 2,695 2,640 2,644 2,821,100
2022/06/08 2,628 2,714 2,620 2,707 4,083,800
2022/06/07 2,642 2,649 2,596 2,601 3,623,200
2022/06/06 2,618 2,647 2,616 2,643 1,424,600
2022/06/03 2,649 2,658 2,625 2,641 1,454,100
2022/06/02 2,640 2,658 2,622 2,640 1,620,800
2022/06/01 2,612 2,652 2,610 2,635 2,200,500
2022/05/31 2,646 2,690 2,611 2,617 5,122,600
2022/05/30 2,650 2,667 2,586 2,625 5,052,000
2022/05/27 2,639 2,649 2,582 2,589 4,515,300
2022/05/26 2,624 2,640 2,593 2,597 2,283,600
2022/05/25 2,652 2,654 2,606 2,626 2,227,900
2022/05/24 2,683 2,705 2,633 2,636 3,255,600
2022/05/23 2,583 2,652 2,579 2,638 4,047,900
2022/05/20 2,481 2,580 2,441 2,548 6,717,700
2022/05/19 2,560 2,573 2,456 2,466 7,616,200
2022/05/18 2,638 2,659 2,612 2,626 3,737,900
2022/05/17 2,673 2,678 2,622 2,652 3,277,200
2022/05/16 2,819 2,820 2,673 2,675 4,161,600
2022/05/13 2,771 2,827 2,753 2,787 2,713,800
2022/05/12 2,822 2,843 2,786 2,794 1,910,300
2022/05/11 2,848 2,869 2,804 2,862 1,304,000
2022/05/10 2,844 2,870 2,807 2,859 2,605,900
2022/05/09 2,866 2,899 2,859 2,891 1,407,100
2022/05/06 2,913 2,914 2,872 2,897 1,705,600
2022/05/02 2,934 2,939 2,881 2,907 1,209,700
2022/04/28 2,869 2,916 2,847 2,913 1,302,700
2022/04/27 2,821 2,855 2,805 2,850 2,201,800
2022/04/26 2,854 2,876 2,835 2,865 1,584,700
2022/04/25 2,824 2,860 2,817 2,833 1,494,000
2022/04/22 2,883 2,895 2,851 2,874 1,537,800
2022/04/21 2,891 2,924 2,891 2,915 903,100
2022/04/20 2,949 2,954 2,888 2,904 1,633,600
2022/04/19 2,934 2,942 2,915 2,926 1,107,800
2022/04/18 2,921 2,946 2,894 2,904 954,000
2022/04/15 2,888 2,940 2,888 2,938 1,261,700
2022/04/14 2,917 2,936 2,909 2,920 1,099,200
2022/04/13 2,899 2,912 2,862 2,901 2,295,400
2022/04/12 2,950 2,967 2,907 2,917 1,974,500
2022/04/11 3,010 3,020 2,980 2,988 861,300
2022/04/08 2,983 3,005 2,954 2,991 1,350,000
2022/04/07 2,957 2,976 2,930 2,962 1,601,400
2022/04/06 3,040 3,045 2,994 3,010 2,031,200
2022/04/05 3,155 3,160 3,070 3,070 1,116,300
2022/04/04 3,090 3,120 3,070 3,110 954,700
2022/04/01 3,070 3,105 3,035 3,090 1,817,000
2022/03/31 3,150 3,170 3,095 3,100 1,877,500
2022/03/30 3,260 3,295 3,170 3,200 2,575,200
2022/03/29 3,330 3,375 3,325 3,355 1,869,000
2022/03/28 3,350 3,355 3,305 3,315 1,201,100
2022/03/25 3,310 3,340 3,275 3,305 1,596,300
2022/03/24 3,230 3,325 3,225 3,320 1,655,500
2022/03/23 3,280 3,290 3,250 3,250 1,751,700
2022/03/22 3,150 3,240 3,150 3,240 2,186,300
2022/03/18 3,095 3,145 3,085 3,120 1,697,200
2022/03/17 3,195 3,200 3,125 3,125 1,691,200
2022/03/16 3,120 3,160 3,110 3,150 1,514,400
2022/03/15 3,045 3,100 3,035 3,085 1,054,800
2022/03/14 2,972 3,060 2,972 3,045 1,737,500
2022/03/11 2,922 2,971 2,922 2,963 1,162,700
2022/03/10 2,942 2,967 2,924 2,960 1,639,700
2022/03/09 2,882 2,906 2,847 2,856 1,278,400
2022/03/08 2,813 2,923 2,808 2,853 2,461,000
2022/03/07 2,829 2,869 2,784 2,853 2,433,900
2022/03/04 2,986 2,997 2,902 2,921 1,746,900
2022/03/03 2,975 3,010 2,960 2,990 1,538,200
2022/03/02 3,000 3,005 2,943 2,944 2,389,500
2022/03/01 3,065 3,080 3,020 3,050 1,722,700
2022/02/28 3,005 3,030 2,966 3,000 2,046,900
2022/02/25 3,000 3,005 2,928 2,984 2,150,400
2022/02/24 3,045 3,065 2,983 3,005 1,812,200
2022/02/22 3,000 3,060 2,992 3,045 976,800
2022/02/21 3,025 3,055 3,010 3,045 658,900
2022/02/18 3,060 3,085 3,045 3,075 1,289,600
2022/02/17 3,090 3,140 3,085 3,105 1,058,600
2022/02/16 3,150 3,150 3,115 3,125 968,600
2022/02/15 3,120 3,130 3,080 3,085 1,280,700
2022/02/14 3,100 3,115 3,065 3,100 1,215,400
2022/02/10 3,140 3,160 3,110 3,150 1,308,700
2022/02/09 3,140 3,165 3,080 3,120 1,416,500
2022/02/08 3,025 3,060 3,020 3,040 824,500
2022/02/07 3,035 3,070 3,020 3,040 1,214,700
2022/02/04 3,000 3,025 2,977 3,015 1,098,400
2022/02/03 2,991 3,050 2,981 3,030 888,300
2022/02/02 2,971 3,055 2,971 3,050 1,306,500
2022/02/01 3,000 3,015 2,940 2,956 1,563,900
2022/01/31 2,830 2,953 2,823 2,942 2,143,000
2022/01/28 2,843 2,855 2,808 2,830 1,532,200
2022/01/27 2,961 2,973 2,785 2,815 2,683,400
2022/01/26 2,927 2,947 2,885 2,934 1,514,300
2022/01/25 2,991 2,991 2,912 2,914 2,765,000
2022/01/24 3,055 3,075 3,000 3,040 1,150,400
2022/01/21 3,060 3,115 3,015 3,105 1,388,400
2022/01/20 3,090 3,135 3,070 3,115 1,189,300
2022/01/19 3,150 3,165 3,095 3,110 1,646,200
2022/01/18 3,255 3,295 3,195 3,225 1,316,900
2022/01/17 3,240 3,315 3,240 3,280 1,603,300
2022/01/14 3,270 3,270 3,205 3,235 1,249,000
2022/01/13 3,200 3,270 3,185 3,245 1,265,000
2022/01/12 3,170 3,210 3,155 3,175 1,193,100
2022/01/11 3,085 3,145 3,060 3,145 1,119,900
2022/01/07 3,115 3,150 3,040 3,080 992,900
2022/01/06 3,185 3,205 3,090 3,095 1,188,500
2022/01/05 3,170 3,205 3,165 3,185 783,700
2022/01/04 3,185 3,185 3,140 3,170 740,000

このページの先頭へ