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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,403 | 4,525 | 4,336 | 4,425 | 4,064,400 |
| 2025/06/12 | 4,446 | 4,448 | 4,363 | 4,436 | 2,198,300 |
| 2025/06/11 | 4,500 | 4,504 | 4,430 | 4,452 | 2,090,500 |
| 2025/06/10 | 4,555 | 4,592 | 4,456 | 4,470 | 2,497,500 |
| 2025/06/09 | 4,524 | 4,559 | 4,500 | 4,550 | 1,673,900 |
| 2025/06/06 | 4,478 | 4,544 | 4,478 | 4,484 | 1,506,000 |
| 2025/06/05 | 4,511 | 4,587 | 4,441 | 4,465 | 2,944,400 |
| 2025/06/04 | 4,442 | 4,511 | 4,428 | 4,491 | 2,058,000 |
| 2025/06/03 | 4,410 | 4,457 | 4,391 | 4,428 | 2,084,600 |
| 2025/06/02 | 4,350 | 4,398 | 4,290 | 4,398 | 2,568,600 |
| 2025/05/30 | 4,361 | 4,432 | 4,323 | 4,389 | 4,674,000 |
| 2025/05/29 | 4,362 | 4,508 | 4,288 | 4,421 | 11,373,100 |
| 2025/05/28 | 4,135 | 4,151 | 4,102 | 4,102 | 1,400,900 |
| 2025/05/27 | 4,116 | 4,116 | 4,065 | 4,108 | 960,400 |
| 2025/05/26 | 4,055 | 4,120 | 4,028 | 4,079 | 1,989,300 |
| 2025/05/23 | 3,999 | 4,016 | 3,977 | 3,985 | 928,100 |
| 2025/05/22 | 3,950 | 4,009 | 3,938 | 3,999 | 1,404,400 |
| 2025/05/21 | 3,971 | 4,019 | 3,964 | 3,967 | 1,136,800 |
| 2025/05/20 | 4,021 | 4,038 | 3,949 | 3,975 | 1,955,300 |
| 2025/05/19 | 3,900 | 3,932 | 3,881 | 3,897 | 1,332,600 |
| 2025/05/16 | 3,890 | 3,928 | 3,862 | 3,898 | 1,277,500 |
| 2025/05/15 | 3,953 | 3,974 | 3,896 | 3,896 | 1,060,700 |
| 2025/05/14 | 3,982 | 3,987 | 3,911 | 3,987 | 1,274,500 |
| 2025/05/13 | 3,967 | 3,999 | 3,926 | 3,963 | 2,080,400 |
| 2025/05/12 | 3,802 | 3,897 | 3,797 | 3,897 | 2,730,200 |
| 2025/05/09 | 3,732 | 3,812 | 3,714 | 3,732 | 3,104,900 |
| 2025/05/08 | 3,718 | 3,728 | 3,693 | 3,710 | 1,469,800 |
| 2025/05/07 | 3,659 | 3,705 | 3,628 | 3,701 | 2,057,300 |
| 2025/05/02 | 3,707 | 3,719 | 3,657 | 3,677 | 2,053,700 |
| 2025/05/01 | 3,715 | 3,762 | 3,682 | 3,682 | 2,169,400 |
| 2025/04/30 | 3,763 | 3,778 | 3,735 | 3,739 | 1,772,400 |
| 2025/04/28 | 3,776 | 3,778 | 3,738 | 3,749 | 1,440,100 |
| 2025/04/25 | 3,675 | 3,710 | 3,666 | 3,688 | 1,192,300 |
| 2025/04/24 | 3,691 | 3,720 | 3,648 | 3,657 | 1,583,400 |
| 2025/04/23 | 3,693 | 3,693 | 3,637 | 3,648 | 1,809,500 |
| 2025/04/22 | 3,555 | 3,614 | 3,535 | 3,609 | 2,538,900 |
| 2025/04/21 | 3,591 | 3,607 | 3,536 | 3,559 | 1,968,300 |
| 2025/04/18 | 3,578 | 3,589 | 3,558 | 3,582 | 1,735,400 |
| 2025/04/17 | 3,480 | 3,587 | 3,469 | 3,575 | 1,833,400 |
| 2025/04/16 | 3,485 | 3,511 | 3,438 | 3,470 | 1,713,500 |
| 2025/04/15 | 3,485 | 3,495 | 3,455 | 3,463 | 1,479,300 |
| 2025/04/14 | 3,489 | 3,508 | 3,442 | 3,445 | 2,021,000 |
| 2025/04/11 | 3,360 | 3,464 | 3,317 | 3,436 | 2,630,600 |
| 2025/04/10 | 3,620 | 3,630 | 3,497 | 3,525 | 3,029,900 |
| 2025/04/09 | 3,380 | 3,388 | 3,220 | 3,270 | 3,284,000 |
| 2025/04/08 | 3,406 | 3,485 | 3,383 | 3,445 | 2,748,900 |
| 2025/04/07 | 3,100 | 3,267 | 3,083 | 3,163 | 4,922,600 |
| 2025/04/04 | 3,629 | 3,657 | 3,437 | 3,554 | 4,189,300 |
| 2025/04/03 | 3,769 | 3,854 | 3,749 | 3,775 | 2,542,300 |
| 2025/04/02 | 3,985 | 3,995 | 3,919 | 3,965 | 1,400,800 |
| 2025/04/01 | 4,075 | 4,077 | 3,958 | 3,960 | 1,226,100 |
| 2025/03/31 | 4,000 | 4,034 | 3,942 | 3,983 | 2,574,100 |
| 2025/03/28 | 4,230 | 4,234 | 4,146 | 4,154 | 2,056,500 |
| 2025/03/27 | 4,245 | 4,340 | 4,238 | 4,340 | 2,655,200 |
| 2025/03/26 | 4,300 | 4,318 | 4,278 | 4,305 | 1,249,100 |
| 2025/03/25 | 4,327 | 4,333 | 4,283 | 4,295 | 1,047,900 |
| 2025/03/24 | 4,345 | 4,377 | 4,287 | 4,287 | 1,503,800 |
| 2025/03/21 | 4,290 | 4,393 | 4,285 | 4,346 | 2,160,000 |
| 2025/03/19 | 4,259 | 4,317 | 4,255 | 4,298 | 987,000 |
| 2025/03/18 | 4,283 | 4,306 | 4,267 | 4,278 | 1,206,300 |
| 2025/03/17 | 4,232 | 4,272 | 4,213 | 4,215 | 1,233,000 |
| 2025/03/14 | 4,100 | 4,196 | 4,100 | 4,181 | 1,300,500 |
| 2025/03/13 | 4,135 | 4,180 | 4,108 | 4,108 | 1,488,200 |
| 2025/03/12 | 4,075 | 4,142 | 4,072 | 4,091 | 1,493,200 |
| 2025/03/11 | 4,138 | 4,143 | 4,013 | 4,082 | 3,049,800 |
| 2025/03/10 | 4,266 | 4,274 | 4,208 | 4,210 | 1,297,000 |
| 2025/03/07 | 4,335 | 4,342 | 4,256 | 4,257 | 2,895,700 |
| 2025/03/06 | 4,449 | 4,452 | 4,415 | 4,426 | 1,316,600 |
| 2025/03/05 | 4,383 | 4,425 | 4,352 | 4,406 | 1,229,700 |
| 2025/03/04 | 4,484 | 4,492 | 4,374 | 4,396 | 2,112,700 |
| 2025/03/03 | 4,525 | 4,565 | 4,444 | 4,522 | 2,876,400 |
| 2025/02/28 | 4,401 | 4,414 | 4,300 | 4,332 | 2,474,200 |
| 2025/02/27 | 4,393 | 4,450 | 4,355 | 4,439 | 1,384,400 |
| 2025/02/26 | 4,461 | 4,461 | 4,345 | 4,384 | 1,723,200 |
| 2025/02/25 | 4,423 | 4,504 | 4,418 | 4,465 | 1,605,400 |
| 2025/02/21 | 4,510 | 4,542 | 4,472 | 4,532 | 1,618,900 |
| 2025/02/20 | 4,570 | 4,580 | 4,510 | 4,553 | 1,473,600 |
| 2025/02/19 | 4,505 | 4,669 | 4,487 | 4,584 | 2,886,500 |
| 2025/02/18 | 4,336 | 4,493 | 4,307 | 4,479 | 2,172,500 |
| 2025/02/17 | 4,335 | 4,384 | 4,328 | 4,330 | 959,600 |
| 2025/02/14 | 4,377 | 4,403 | 4,314 | 4,321 | 1,274,400 |
| 2025/02/13 | 4,306 | 4,376 | 4,297 | 4,366 | 1,293,100 |
| 2025/02/12 | 4,350 | 4,355 | 4,251 | 4,277 | 1,957,600 |
| 2025/02/10 | 4,399 | 4,440 | 4,288 | 4,358 | 1,976,700 |
| 2025/02/07 | 4,317 | 4,468 | 4,276 | 4,360 | 3,075,100 |
| 2025/02/06 | 4,331 | 4,385 | 4,294 | 4,330 | 1,834,800 |
| 2025/02/05 | 4,341 | 4,351 | 4,284 | 4,315 | 1,196,500 |
| 2025/02/04 | 4,388 | 4,392 | 4,305 | 4,322 | 1,979,900 |
| 2025/02/03 | 4,372 | 4,418 | 4,304 | 4,341 | 3,415,100 |
| 2025/01/31 | 4,435 | 4,537 | 4,367 | 4,503 | 2,794,800 |
| 2025/01/30 | 4,337 | 4,403 | 4,331 | 4,389 | 1,157,200 |
| 2025/01/29 | 4,302 | 4,394 | 4,294 | 4,364 | 1,667,200 |
| 2025/01/28 | 4,149 | 4,348 | 4,086 | 4,342 | 3,698,700 |
| 2025/01/27 | 4,155 | 4,198 | 4,119 | 4,151 | 1,633,100 |
| 2025/01/24 | 4,050 | 4,132 | 4,041 | 4,121 | 1,235,200 |
| 2025/01/23 | 4,046 | 4,096 | 4,041 | 4,062 | 1,087,200 |
| 2025/01/22 | 4,085 | 4,087 | 4,030 | 4,049 | 1,004,300 |
| 2025/01/21 | 4,087 | 4,093 | 4,005 | 4,015 | 1,357,100 |
| 2025/01/20 | 4,052 | 4,131 | 4,037 | 4,086 | 1,662,700 |
| 2025/01/17 | 3,946 | 4,051 | 3,932 | 4,014 | 1,863,600 |
| 2025/01/16 | 3,922 | 3,992 | 3,903 | 3,972 | 1,828,700 |
| 2025/01/15 | 3,917 | 3,925 | 3,835 | 3,852 | 1,181,300 |
| 2025/01/14 | 3,903 | 3,917 | 3,854 | 3,878 | 1,787,000 |
| 2025/01/10 | 3,965 | 3,977 | 3,917 | 3,925 | 1,131,500 |
| 2025/01/09 | 4,040 | 4,042 | 3,975 | 3,980 | 1,665,800 |
| 2025/01/08 | 4,070 | 4,108 | 4,043 | 4,043 | 1,624,600 |
| 2025/01/07 | 4,082 | 4,153 | 4,053 | 4,126 | 2,187,100 |
| 2025/01/06 | 4,002 | 4,006 | 3,948 | 3,997 | 1,315,900 |