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 |
|---|---|---|---|---|---|
| 2026/05/14 | 3,036 | 3,071 | 3,025 | 3,068 | 2,337,500 |
| 2026/05/13 | 3,050 | 3,112 | 3,035 | 3,091 | 1,778,500 |
| 2026/05/12 | 3,055 | 3,094 | 3,008 | 3,056 | 2,568,600 |
| 2026/05/11 | 3,018 | 3,058 | 2,998 | 3,055 | 3,033,400 |
| 2026/05/08 | 3,061 | 3,065 | 2,998 | 3,031 | 4,026,900 |
| 2026/05/07 | 3,145 | 3,156 | 3,053 | 3,071 | 6,548,100 |
| 2026/05/01 | 3,195 | 3,195 | 3,065 | 3,157 | 5,622,000 |
| 2026/04/30 | 3,178 | 3,185 | 3,071 | 3,159 | 6,529,600 |
| 2026/04/28 | 3,030 | 3,110 | 3,015 | 3,108 | 4,226,400 |
| 2026/04/27 | 2,956 | 3,005 | 2,902 | 2,989 | 3,548,700 |
| 2026/04/24 | 3,019 | 3,025 | 2,971 | 2,978 | 3,105,000 |
| 2026/04/23 | 3,055 | 3,067 | 3,003 | 3,019 | 3,051,300 |
| 2026/04/22 | 3,070 | 3,072 | 3,028 | 3,028 | 2,651,500 |
| 2026/04/21 | 3,150 | 3,155 | 3,078 | 3,086 | 2,496,900 |
| 2026/04/20 | 3,186 | 3,195 | 3,154 | 3,156 | 1,696,300 |
| 2026/04/17 | 3,194 | 3,209 | 3,176 | 3,185 | 2,368,300 |
| 2026/04/16 | 3,206 | 3,247 | 3,192 | 3,247 | 3,815,200 |
| 2026/04/15 | 3,169 | 3,178 | 3,140 | 3,168 | 3,376,000 |
| 2026/04/14 | 3,091 | 3,105 | 3,067 | 3,105 | 2,654,600 |
| 2026/04/13 | 3,034 | 3,080 | 3,012 | 3,022 | 2,268,400 |
| 2026/04/10 | 3,110 | 3,118 | 3,079 | 3,090 | 2,537,800 |
| 2026/04/09 | 3,116 | 3,153 | 3,091 | 3,103 | 3,614,900 |
| 2026/04/08 | 3,133 | 3,156 | 3,086 | 3,156 | 5,042,900 |
| 2026/04/07 | 2,985 | 3,024 | 2,974 | 2,995 | 2,452,100 |
| 2026/04/06 | 2,943 | 2,979 | 2,930 | 2,953 | 1,993,100 |
| 2026/04/03 | 2,987 | 2,996 | 2,942 | 2,948 | 2,027,900 |
| 2026/03/27 | 2,947 | 3,043 | 2,945 | 2,983 | 6,610,600 |
| 2026/03/26 | 3,005 | 3,012 | 2,947 | 2,980 | 3,546,200 |
| 2026/03/25 | 2,971 | 3,011 | 2,969 | 2,994 | 4,076,300 |
| 2026/03/24 | 2,997 | 3,000 | 2,928 | 2,964 | 3,059,500 |
| 2026/03/23 | 2,943 | 2,972 | 2,929 | 2,933 | 4,424,000 |
| 2026/03/19 | 3,086 | 3,110 | 3,043 | 3,046 | 5,486,800 |
| 2026/03/18 | 3,148 | 3,185 | 3,120 | 3,184 | 3,475,600 |
| 2026/03/17 | 3,104 | 3,134 | 3,086 | 3,091 | 4,348,200 |
| 2026/03/16 | 2,964 | 3,074 | 2,961 | 2,984 | 4,993,700 |
| 2026/03/13 | 2,851 | 2,967 | 2,851 | 2,967 | 5,336,800 |
| 2026/03/12 | 2,936 | 2,953 | 2,870 | 2,916 | 4,578,900 |
| 2026/03/11 | 3,001 | 3,055 | 2,997 | 3,006 | 3,698,900 |
| 2026/03/10 | 2,995 | 3,040 | 2,959 | 3,013 | 4,843,200 |
| 2026/03/09 | 2,812 | 2,935 | 2,811 | 2,932 | 5,986,500 |
| 2026/03/06 | 2,945 | 3,046 | 2,941 | 3,046 | 3,618,400 |
| 2026/03/05 | 3,001 | 3,038 | 2,971 | 2,995 | 5,782,100 |
| 2026/03/04 | 2,900 | 2,970 | 2,789 | 2,866 | 10,700,000 |
| 2026/03/03 | 3,192 | 3,201 | 3,036 | 3,053 | 6,030,600 |
| 2026/03/02 | 3,210 | 3,232 | 3,161 | 3,192 | 6,340,300 |
| 2026/02/27 | 3,330 | 3,350 | 3,277 | 3,350 | 4,244,600 |
| 2026/02/26 | 3,270 | 3,347 | 3,253 | 3,324 | 6,056,800 |
| 2026/02/25 | 3,180 | 3,207 | 3,153 | 3,187 | 4,889,200 |
| 2026/02/24 | 3,298 | 3,314 | 3,178 | 3,190 | 8,306,000 |
| 2026/02/20 | 3,418 | 3,422 | 3,310 | 3,355 | 7,412,800 |
| 2026/02/19 | 3,445 | 3,493 | 3,396 | 3,493 | 3,546,600 |
| 2026/02/18 | 3,463 | 3,466 | 3,408 | 3,421 | 2,531,800 |
| 2026/02/17 | 3,484 | 3,522 | 3,401 | 3,401 | 2,937,800 |
| 2026/02/16 | 3,490 | 3,522 | 3,466 | 3,489 | 2,749,700 |
| 2026/02/13 | 3,530 | 3,546 | 3,453 | 3,489 | 5,661,100 |
| 2026/02/12 | 3,625 | 3,693 | 3,582 | 3,600 | 4,786,200 |
| 2026/02/10 | 3,556 | 3,621 | 3,539 | 3,605 | 3,840,600 |
| 2026/02/09 | 3,583 | 3,588 | 3,495 | 3,512 | 4,433,100 |
| 2026/02/06 | 3,449 | 3,494 | 3,382 | 3,492 | 6,922,900 |
| 2026/02/05 | 3,634 | 3,653 | 3,492 | 3,519 | 6,298,800 |
| 2026/02/04 | 3,489 | 3,642 | 3,442 | 3,593 | 8,865,900 |
| 2026/02/03 | 3,437 | 3,492 | 3,418 | 3,451 | 3,564,500 |
| 2026/02/02 | 3,505 | 3,522 | 3,354 | 3,354 | 5,280,100 |
| 2026/01/30 | 3,499 | 3,532 | 3,475 | 3,484 | 3,518,000 |
| 2026/01/29 | 3,499 | 3,538 | 3,470 | 3,514 | 3,146,300 |
| 2026/01/28 | 3,482 | 3,523 | 3,458 | 3,482 | 3,375,100 |
| 2026/01/27 | 3,500 | 3,531 | 3,482 | 3,526 | 2,363,600 |
| 2026/01/26 | 3,526 | 3,532 | 3,483 | 3,494 | 2,755,600 |
| 2026/01/23 | 3,570 | 3,608 | 3,531 | 3,576 | 3,188,900 |
| 2026/01/22 | 3,550 | 3,552 | 3,492 | 3,542 | 3,646,900 |
| 2026/01/21 | 3,480 | 3,536 | 3,471 | 3,500 | 4,187,200 |
| 2026/01/20 | 3,700 | 3,701 | 3,580 | 3,587 | 3,880,500 |
| 2026/01/19 | 3,780 | 3,811 | 3,695 | 3,722 | 3,921,500 |
| 2026/01/16 | 3,800 | 3,859 | 3,768 | 3,808 | 4,316,600 |
| 2026/01/15 | 3,820 | 3,866 | 3,760 | 3,820 | 6,109,700 |
| 2026/01/14 | 3,693 | 3,724 | 3,583 | 3,724 | 5,709,800 |
| 2026/01/13 | 3,642 | 3,686 | 3,626 | 3,640 | 6,525,900 |
| 2026/01/09 | 3,495 | 3,561 | 3,490 | 3,555 | 3,642,100 |
| 2026/01/08 | 3,499 | 3,529 | 3,451 | 3,451 | 3,480,500 |
| 2026/01/07 | 3,521 | 3,556 | 3,497 | 3,519 | 5,099,700 |
| 2026/01/06 | 3,510 | 3,623 | 3,509 | 3,623 | 5,793,500 |
| 2026/01/05 | 3,410 | 3,505 | 3,410 | 3,460 | 4,927,400 |