8473 SBIホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,745 | 3,784 | 3,730 | 3,768 | 1,055,900 | 3,768 |
| 2024-05-01 | 3,815 | 3,820 | 3,760 | 3,780 | 1,268,400 | 3,780 |
| 2024-04-30 | 3,885 | 3,889 | 3,813 | 3,852 | 1,685,900 | 3,852 |
| 2024-04-26 | 3,810 | 3,895 | 3,784 | 3,856 | 3,591,200 | 3,856 |
| 2024-04-25 | 3,843 | 3,862 | 3,799 | 3,799 | 1,202,400 | 3,799 |
| 2024-04-24 | 3,824 | 3,862 | 3,812 | 3,851 | 1,367,200 | 3,851 |
| 2024-04-23 | 3,792 | 3,808 | 3,778 | 3,792 | 1,266,000 | 3,792 |
| 2024-04-22 | 3,712 | 3,771 | 3,701 | 3,750 | 1,823,500 | 3,750 |
| 2024-04-19 | 3,665 | 3,712 | 3,605 | 3,645 | 1,950,500 | 3,645 |
| 2024-04-18 | 3,651 | 3,734 | 3,637 | 3,714 | 1,312,500 | 3,714 |
| 2024-04-17 | 3,800 | 3,801 | 3,664 | 3,674 | 2,024,500 | 3,674 |
| 2024-04-16 | 3,810 | 3,827 | 3,768 | 3,777 | 1,657,100 | 3,777 |
| 2024-04-15 | 3,830 | 3,861 | 3,794 | 3,854 | 1,149,900 | 3,854 |
| 2024-04-12 | 3,874 | 3,885 | 3,840 | 3,852 | 958,600 | 3,852 |
| 2024-04-11 | 3,818 | 3,877 | 3,814 | 3,844 | 975,100 | 3,844 |
| 2024-04-10 | 3,883 | 3,890 | 3,858 | 3,867 | 1,305,400 | 3,867 |
| 2024-04-09 | 3,883 | 3,928 | 3,883 | 3,922 | 1,195,500 | 3,922 |
| 2024-04-08 | 3,851 | 3,922 | 3,842 | 3,880 | 1,830,100 | 3,880 |
| 2024-04-05 | 3,831 | 3,836 | 3,765 | 3,803 | 1,928,900 | 3,803 |
| 2024-04-04 | 3,880 | 3,893 | 3,847 | 3,884 | 1,274,700 | 3,884 |
| 2024-04-03 | 3,805 | 3,856 | 3,763 | 3,843 | 1,641,900 | 3,843 |
| 2024-04-02 | 3,817 | 3,843 | 3,801 | 3,825 | 1,299,200 | 3,825 |
| 2024-04-01 | 3,954 | 3,970 | 3,800 | 3,800 | 2,386,300 | 3,800 |
| 2024-03-29 | 3,976 | 3,992 | 3,931 | 3,951 | 1,591,000 | 3,951 |
| 2024-03-28 | 3,950 | 3,998 | 3,926 | 3,955 | 3,087,600 | 3,955 |
| 2024-03-27 | 4,075 | 4,108 | 4,062 | 4,091 | 3,781,500 | 4,091 |
| 2024-03-26 | 4,061 | 4,095 | 4,049 | 4,075 | 1,672,200 | 4,075 |
| 2024-03-25 | 4,113 | 4,116 | 4,063 | 4,067 | 2,095,600 | 4,067 |
| 2024-03-22 | 4,071 | 4,144 | 4,053 | 4,129 | 3,285,500 | 4,129 |
| 2024-03-21 | 4,090 | 4,093 | 4,015 | 4,052 | 2,569,400 | 4,052 |
| 2024-03-19 | 3,961 | 4,131 | 3,951 | 4,038 | 4,161,400 | 4,038 |
| 2024-03-18 | 3,890 | 3,953 | 3,874 | 3,951 | 1,789,700 | 3,951 |
| 2024-03-15 | 3,821 | 3,884 | 3,820 | 3,856 | 1,972,800 | 3,856 |
| 2024-03-14 | 3,800 | 3,841 | 3,786 | 3,840 | 1,682,100 | 3,840 |
| 2024-03-13 | 3,870 | 3,870 | 3,772 | 3,788 | 2,264,700 | 3,788 |
| 2024-03-12 | 3,788 | 3,824 | 3,753 | 3,807 | 2,458,000 | 3,807 |
| 2024-03-11 | 3,924 | 3,926 | 3,790 | 3,828 | 3,140,900 | 3,828 |
| 2024-03-08 | 3,947 | 3,988 | 3,931 | 3,953 | 2,218,900 | 3,953 |
| 2024-03-07 | 3,990 | 4,056 | 3,963 | 3,983 | 3,225,200 | 3,983 |
| 2024-03-06 | 3,975 | 4,004 | 3,932 | 3,968 | 2,509,700 | 3,968 |
| 2024-03-05 | 3,920 | 3,980 | 3,905 | 3,968 | 2,111,800 | 3,968 |
| 2024-03-04 | 3,998 | 3,998 | 3,929 | 3,940 | 2,447,300 | 3,940 |
| 2024-03-01 | 3,996 | 4,007 | 3,967 | 3,989 | 3,082,900 | 3,989 |
| 2024-02-29 | 3,999 | 4,029 | 3,969 | 4,025 | 2,632,300 | 4,025 |
| 2024-02-28 | 3,960 | 4,005 | 3,957 | 4,000 | 1,854,100 | 4,000 |
| 2024-02-27 | 3,969 | 4,009 | 3,957 | 3,965 | 1,955,700 | 3,965 |
| 2024-02-26 | 4,028 | 4,029 | 3,940 | 3,945 | 2,522,000 | 3,945 |
| 2024-02-22 | 3,979 | 3,983 | 3,950 | 3,975 | 1,946,700 | 3,975 |
| 2024-02-21 | 3,990 | 3,991 | 3,913 | 3,943 | 2,731,300 | 3,943 |
| 2024-02-20 | 4,120 | 4,145 | 3,995 | 4,000 | 3,128,600 | 4,000 |
| 2024-02-19 | 4,034 | 4,077 | 3,993 | 4,055 | 2,110,100 | 4,055 |
| 2024-02-16 | 3,915 | 3,983 | 3,887 | 3,973 | 2,802,700 | 3,973 |
| 2024-02-15 | 3,920 | 3,922 | 3,860 | 3,878 | 1,968,400 | 3,878 |
| 2024-02-14 | 3,888 | 3,927 | 3,867 | 3,897 | 2,486,700 | 3,897 |
| 2024-02-13 | 3,926 | 3,954 | 3,879 | 3,919 | 2,974,500 | 3,919 |
| 2024-02-09 | 3,820 | 3,912 | 3,796 | 3,876 | 3,553,800 | 3,876 |
| 2024-02-08 | 3,780 | 3,849 | 3,715 | 3,802 | 4,542,300 | 3,802 |
| 2024-02-07 | 3,660 | 3,838 | 3,658 | 3,775 | 6,331,200 | 3,775 |
| 2024-02-06 | 3,692 | 3,712 | 3,657 | 3,657 | 2,503,200 | 3,657 |
| 2024-02-05 | 3,670 | 3,718 | 3,637 | 3,712 | 2,062,000 | 3,712 |
| 2024-02-02 | 3,649 | 3,660 | 3,606 | 3,637 | 1,739,700 | 3,637 |
| 2024-02-01 | 3,613 | 3,663 | 3,613 | 3,639 | 1,961,500 | 3,639 |
| 2024-01-31 | 3,589 | 3,644 | 3,577 | 3,644 | 2,373,400 | 3,644 |
| 2024-01-30 | 3,601 | 3,609 | 3,579 | 3,591 | 1,454,700 | 3,591 |
| 2024-01-29 | 3,560 | 3,604 | 3,553 | 3,602 | 1,707,900 | 3,602 |
| 2024-01-26 | 3,629 | 3,637 | 3,568 | 3,568 | 1,939,900 | 3,568 |
| 2024-01-25 | 3,615 | 3,643 | 3,607 | 3,629 | 1,649,600 | 3,629 |
| 2024-01-24 | 3,569 | 3,623 | 3,565 | 3,609 | 2,241,700 | 3,609 |
| 2024-01-23 | 3,625 | 3,647 | 3,591 | 3,606 | 2,041,400 | 3,606 |
| 2024-01-22 | 3,626 | 3,629 | 3,597 | 3,625 | 1,505,100 | 3,625 |
| 2024-01-19 | 3,623 | 3,627 | 3,582 | 3,598 | 2,108,400 | 3,598 |
| 2024-01-18 | 3,583 | 3,601 | 3,548 | 3,575 | 2,002,400 | 3,575 |
| 2024-01-17 | 3,547 | 3,587 | 3,527 | 3,551 | 2,830,700 | 3,551 |
| 2024-01-16 | 3,550 | 3,565 | 3,505 | 3,516 | 2,068,100 | 3,516 |
| 2024-01-15 | 3,450 | 3,567 | 3,450 | 3,533 | 3,192,300 | 3,533 |
| 2024-01-12 | 3,500 | 3,539 | 3,390 | 3,434 | 6,063,400 | 3,434 |
| 2024-01-11 | 3,418 | 3,550 | 3,417 | 3,530 | 4,748,300 | 3,530 |
| 2024-01-10 | 3,382 | 3,399 | 3,346 | 3,385 | 1,877,300 | 3,385 |
| 2024-01-09 | 3,400 | 3,422 | 3,371 | 3,400 | 2,629,500 | 3,400 |
| 2024-01-05 | 3,248 | 3,374 | 3,248 | 3,360 | 3,365,000 | 3,360 |
| 2024-01-04 | 3,161 | 3,238 | 3,137 | 3,237 | 2,004,600 | 3,237 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2004-08-06]1株→3株 [2003-11-25]1株→3株 [2001-09-25]1株→3株
