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 |
|---|---|---|---|---|---|
| 2024/04/26 | 3,810 | 3,895 | 3,784 | 3,856 | 3,591,200 |
| 2024/04/25 | 3,843 | 3,862 | 3,799 | 3,799 | 1,202,400 |
| 2024/04/24 | 3,824 | 3,862 | 3,812 | 3,851 | 1,367,200 |
| 2024/04/23 | 3,792 | 3,808 | 3,778 | 3,792 | 1,266,000 |
| 2024/04/22 | 3,712 | 3,771 | 3,701 | 3,750 | 1,823,500 |
| 2024/04/19 | 3,665 | 3,712 | 3,605 | 3,645 | 1,950,500 |
| 2024/04/18 | 3,651 | 3,734 | 3,637 | 3,714 | 1,312,500 |
| 2024/04/17 | 3,800 | 3,801 | 3,664 | 3,674 | 2,024,500 |
| 2024/04/16 | 3,810 | 3,827 | 3,768 | 3,777 | 1,657,100 |
| 2024/04/15 | 3,830 | 3,861 | 3,794 | 3,854 | 1,149,900 |
| 2024/04/12 | 3,874 | 3,885 | 3,840 | 3,852 | 958,600 |
| 2024/04/11 | 3,818 | 3,877 | 3,814 | 3,844 | 975,100 |
| 2024/04/10 | 3,883 | 3,890 | 3,858 | 3,867 | 1,305,400 |
| 2024/04/09 | 3,883 | 3,928 | 3,883 | 3,922 | 1,195,500 |
| 2024/04/08 | 3,851 | 3,922 | 3,842 | 3,880 | 1,830,100 |
| 2024/04/05 | 3,831 | 3,836 | 3,765 | 3,803 | 1,928,900 |
| 2024/04/04 | 3,880 | 3,893 | 3,847 | 3,884 | 1,274,700 |
| 2024/04/03 | 3,805 | 3,856 | 3,763 | 3,843 | 1,641,900 |
| 2024/04/02 | 3,817 | 3,843 | 3,801 | 3,825 | 1,299,200 |
| 2024/04/01 | 3,954 | 3,970 | 3,800 | 3,800 | 2,386,300 |
| 2024/03/29 | 3,976 | 3,992 | 3,931 | 3,951 | 1,591,000 |
| 2024/03/28 | 3,950 | 3,998 | 3,926 | 3,955 | 3,087,600 |
| 2024/03/27 | 4,075 | 4,108 | 4,062 | 4,091 | 3,781,500 |
| 2024/03/26 | 4,061 | 4,095 | 4,049 | 4,075 | 1,672,200 |
| 2024/03/25 | 4,113 | 4,116 | 4,063 | 4,067 | 2,095,600 |
| 2024/03/22 | 4,071 | 4,144 | 4,053 | 4,129 | 3,285,500 |
| 2024/03/21 | 4,090 | 4,093 | 4,015 | 4,052 | 2,569,400 |
| 2024/03/19 | 3,961 | 4,131 | 3,951 | 4,038 | 4,161,400 |
| 2024/03/18 | 3,890 | 3,953 | 3,874 | 3,951 | 1,789,700 |
| 2024/03/15 | 3,821 | 3,884 | 3,820 | 3,856 | 1,972,800 |
| 2024/03/14 | 3,800 | 3,841 | 3,786 | 3,840 | 1,682,100 |
| 2024/03/13 | 3,870 | 3,870 | 3,772 | 3,788 | 2,264,700 |
| 2024/03/12 | 3,788 | 3,824 | 3,753 | 3,807 | 2,458,000 |
| 2024/03/11 | 3,924 | 3,926 | 3,790 | 3,828 | 3,140,900 |
| 2024/03/08 | 3,947 | 3,988 | 3,931 | 3,953 | 2,218,900 |
| 2024/03/07 | 3,990 | 4,056 | 3,963 | 3,983 | 3,225,200 |
| 2024/03/06 | 3,975 | 4,004 | 3,932 | 3,968 | 2,509,700 |
| 2024/03/05 | 3,920 | 3,980 | 3,905 | 3,968 | 2,111,800 |
| 2024/03/04 | 3,998 | 3,998 | 3,929 | 3,940 | 2,447,300 |
| 2024/03/01 | 3,996 | 4,007 | 3,967 | 3,989 | 3,082,900 |
| 2024/02/29 | 3,999 | 4,029 | 3,969 | 4,025 | 2,632,300 |
| 2024/02/28 | 3,960 | 4,005 | 3,957 | 4,000 | 1,854,100 |
| 2024/02/27 | 3,969 | 4,009 | 3,957 | 3,965 | 1,955,700 |
| 2024/02/26 | 4,028 | 4,029 | 3,940 | 3,945 | 2,522,000 |
| 2024/02/22 | 3,979 | 3,983 | 3,950 | 3,975 | 1,946,700 |
| 2024/02/21 | 3,990 | 3,991 | 3,913 | 3,943 | 2,731,300 |
| 2024/02/20 | 4,120 | 4,145 | 3,995 | 4,000 | 3,128,600 |
| 2024/02/19 | 4,034 | 4,077 | 3,993 | 4,055 | 2,110,100 |
| 2024/02/16 | 3,915 | 3,983 | 3,887 | 3,973 | 2,802,700 |
| 2024/02/15 | 3,920 | 3,922 | 3,860 | 3,878 | 1,968,400 |
| 2024/02/14 | 3,888 | 3,927 | 3,867 | 3,897 | 2,486,700 |
| 2024/02/13 | 3,926 | 3,954 | 3,879 | 3,919 | 2,974,500 |
| 2024/02/09 | 3,820 | 3,912 | 3,796 | 3,876 | 3,553,800 |
| 2024/02/08 | 3,780 | 3,849 | 3,715 | 3,802 | 4,542,300 |
| 2024/02/07 | 3,660 | 3,838 | 3,658 | 3,775 | 6,331,200 |
| 2024/02/06 | 3,692 | 3,712 | 3,657 | 3,657 | 2,503,200 |
| 2024/02/05 | 3,670 | 3,718 | 3,637 | 3,712 | 2,062,000 |
| 2024/02/02 | 3,649 | 3,660 | 3,606 | 3,637 | 1,739,700 |
| 2024/02/01 | 3,613 | 3,663 | 3,613 | 3,639 | 1,961,500 |
| 2024/01/31 | 3,589 | 3,644 | 3,577 | 3,644 | 2,373,400 |
| 2024/01/30 | 3,601 | 3,609 | 3,579 | 3,591 | 1,454,700 |
| 2024/01/29 | 3,560 | 3,604 | 3,553 | 3,602 | 1,707,900 |
| 2024/01/26 | 3,629 | 3,637 | 3,568 | 3,568 | 1,939,900 |
| 2024/01/25 | 3,615 | 3,643 | 3,607 | 3,629 | 1,649,600 |
| 2024/01/24 | 3,569 | 3,623 | 3,565 | 3,609 | 2,241,700 |
| 2024/01/23 | 3,625 | 3,647 | 3,591 | 3,606 | 2,041,400 |
| 2024/01/22 | 3,626 | 3,629 | 3,597 | 3,625 | 1,505,100 |
| 2024/01/19 | 3,623 | 3,627 | 3,582 | 3,598 | 2,108,400 |
| 2024/01/18 | 3,583 | 3,601 | 3,548 | 3,575 | 2,002,400 |
| 2024/01/17 | 3,547 | 3,587 | 3,527 | 3,551 | 2,830,700 |
| 2024/01/16 | 3,550 | 3,565 | 3,505 | 3,516 | 2,068,100 |
| 2024/01/15 | 3,450 | 3,567 | 3,450 | 3,533 | 3,192,300 |
| 2024/01/12 | 3,500 | 3,539 | 3,390 | 3,434 | 6,063,400 |
| 2024/01/11 | 3,418 | 3,550 | 3,417 | 3,530 | 4,748,300 |
| 2024/01/10 | 3,382 | 3,399 | 3,346 | 3,385 | 1,877,300 |
| 2024/01/09 | 3,400 | 3,422 | 3,371 | 3,400 | 2,629,500 |
| 2024/01/05 | 3,248 | 3,374 | 3,248 | 3,360 | 3,365,000 |
| 2024/01/04 | 3,161 | 3,238 | 3,137 | 3,237 | 2,004,600 |