8473 SBIホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	3,135	3,150	3,095	3,135	552,400	3,135
2021-12-29	3,185	3,215	3,125	3,150	1,133,200	3,150
2021-12-28	3,180	3,225	3,170	3,215	1,485,200	3,215
2021-12-27	3,110	3,140	3,105	3,130	681,400	3,130
2021-12-24	3,115	3,125	3,080	3,100	507,700	3,100
2021-12-23	3,030	3,115	3,025	3,105	894,800	3,105
2021-12-22	3,030	3,080	3,025	3,055	1,267,100	3,055
2021-12-21	2,963	3,020	2,931	3,000	2,017,300	3,000
2021-12-20	3,065	3,065	2,870	2,897	3,222,800	2,897
2021-12-17	3,140	3,150	3,100	3,105	1,611,300	3,105
2021-12-16	3,145	3,145	3,100	3,120	887,000	3,120
2021-12-15	3,035	3,135	3,025	3,130	2,203,700	3,130
2021-12-14	2,980	2,995	2,963	2,981	1,110,700	2,981
2021-12-13	3,050	3,060	2,986	2,986	700,900	2,986
2021-12-10	3,000	3,040	2,987	2,998	794,500	2,998
2021-12-09	3,010	3,015	2,984	2,994	556,400	2,994
2021-12-08	3,050	3,070	3,000	3,010	652,600	3,010
2021-12-07	2,925	3,010	2,925	3,010	1,151,800	3,010
2021-12-06	2,960	2,977	2,921	2,954	839,000	2,954
2021-12-03	2,904	2,974	2,904	2,973	1,170,900	2,973
2021-12-02	2,883	2,910	2,854	2,895	1,092,400	2,895
2021-12-01	2,912	2,947	2,880	2,912	1,317,100	2,912
2021-11-30	2,971	3,020	2,921	2,924	1,606,300	2,924
2021-11-29	2,945	3,010	2,941	2,969	1,336,800	2,969
2021-11-26	3,095	3,095	2,992	3,015	1,391,000	3,015
2021-11-25	3,105	3,155	3,070	3,135	2,279,700	3,135
2021-11-24	3,015	3,090	3,010	3,040	1,743,000	3,040
2021-11-22	2,915	2,994	2,904	2,979	960,200	2,979
2021-11-19	2,939	2,939	2,903	2,935	789,300	2,935
2021-11-18	2,890	2,949	2,887	2,945	1,039,600	2,945
2021-11-17	2,885	2,906	2,867	2,888	742,100	2,888
2021-11-16	2,890	2,908	2,872	2,885	734,400	2,885
2021-11-15	2,894	2,910	2,892	2,897	912,200	2,897
2021-11-12	2,810	2,883	2,810	2,855	983,200	2,855
2021-11-11	2,781	2,820	2,776	2,799	682,200	2,799
2021-11-10	2,799	2,823	2,771	2,785	1,311,700	2,785
2021-11-09	2,888	2,899	2,821	2,821	1,150,600	2,821
2021-11-08	2,927	2,929	2,880	2,880	1,026,500	2,880
2021-11-05	2,948	2,949	2,889	2,898	961,700	2,898
2021-11-04	2,948	2,971	2,927	2,951	1,197,000	2,951
2021-11-02	2,967	2,985	2,928	2,929	895,400	2,929
2021-11-01	2,979	3,010	2,963	2,987	1,399,100	2,987
2021-10-29	2,938	2,950	2,884	2,942	1,280,000	2,942
2021-10-28	2,910	2,980	2,882	2,939	2,056,000	2,939
2021-10-27	2,990	2,991	2,937	2,950	1,005,500	2,950
2021-10-26	2,955	2,995	2,943	2,986	980,000	2,986
2021-10-25	2,962	2,982	2,941	2,955	931,600	2,955
2021-10-22	2,998	3,030	2,976	2,989	1,058,700	2,989
2021-10-21	3,035	3,065	3,015	3,015	851,100	3,015
2021-10-20	3,020	3,075	3,000	3,035	1,158,600	3,035
2021-10-19	3,015	3,030	2,993	3,000	824,600	3,000
2021-10-18	2,997	3,030	2,973	3,010	1,165,200	3,010
2021-10-15	2,950	2,999	2,933	2,996	1,275,500	2,996
2021-10-14	2,951	2,970	2,913	2,928	1,148,700	2,928
2021-10-13	2,970	3,010	2,955	2,964	2,468,500	2,964
2021-10-12	2,890	2,955	2,850	2,950	5,011,100	2,950
2021-10-11	2,784	2,806	2,753	2,800	1,382,300	2,800
2021-10-08	2,743	2,754	2,718	2,721	703,400	2,721
2021-10-07	2,719	2,738	2,692	2,719	1,010,000	2,719
2021-10-06	2,721	2,738	2,651	2,690	1,241,900	2,690
2021-10-05	2,667	2,699	2,645	2,689	1,037,800	2,689
2021-10-04	2,748	2,758	2,696	2,708	942,600	2,708
2021-10-01	2,739	2,758	2,685	2,714	1,409,900	2,714
2021-09-30	2,780	2,797	2,754	2,761	1,142,800	2,761
2021-09-29	2,746	2,773	2,736	2,770	1,255,800	2,770
2021-09-28	2,807	2,826	2,780	2,814	1,095,400	2,814
2021-09-27	2,798	2,847	2,795	2,815	1,758,300	2,815
2021-09-24	2,751	2,772	2,730	2,748	2,126,700	2,748
2021-09-22	2,740	2,754	2,712	2,715	1,471,700	2,715
2021-09-21	2,740	2,791	2,736	2,778	1,426,700	2,778
2021-09-17	2,812	2,858	2,806	2,833	1,474,400	2,833
2021-09-16	2,841	2,856	2,793	2,823	1,683,600	2,823
2021-09-15	2,916	2,926	2,848	2,850	2,579,700	2,850
2021-09-14	2,958	2,985	2,950	2,977	1,626,200	2,977
2021-09-13	2,937	2,953	2,889	2,932	3,290,500	2,932
2021-09-10	2,886	3,040	2,858	3,020	6,262,100	3,020
2021-09-09	2,821	2,838	2,797	2,806	1,491,200	2,806
2021-09-08	2,840	2,867	2,829	2,867	1,221,600	2,867
2021-09-07	2,862	2,878	2,826	2,843	1,139,300	2,843
2021-09-06	2,787	2,859	2,777	2,842	2,343,100	2,842
2021-09-03	2,734	2,758	2,710	2,742	1,167,500	2,742
2021-09-02	2,721	2,743	2,701	2,711	730,300	2,711
2021-09-01	2,675	2,730	2,675	2,725	1,177,100	2,725
2021-08-31	2,625	2,678	2,622	2,670	1,758,300	2,670
2021-08-30	2,618	2,628	2,593	2,624	1,087,200	2,624
2021-08-27	2,590	2,599	2,578	2,579	932,900	2,579
2021-08-26	2,616	2,636	2,597	2,608	929,400	2,608
2021-08-25	2,620	2,638	2,599	2,603	892,800	2,603
2021-08-24	2,583	2,625	2,581	2,605	1,183,500	2,605
2021-08-23	2,600	2,619	2,571	2,571	1,240,400	2,571
2021-08-20	2,632	2,642	2,559	2,571	2,149,000	2,571
2021-08-19	2,700	2,716	2,638	2,643	1,154,600	2,643
2021-08-18	2,696	2,719	2,679	2,714	754,300	2,714
2021-08-17	2,709	2,727	2,703	2,703	628,600	2,703
2021-08-16	2,728	2,731	2,697	2,708	844,400	2,708
2021-08-13	2,773	2,786	2,727	2,748	1,093,800	2,748
2021-08-12	2,816	2,828	2,765	2,791	1,388,500	2,791
2021-08-11	2,758	2,821	2,756	2,807	1,707,900	2,807
2021-08-10	2,720	2,746	2,713	2,728	910,900	2,728
2021-08-06	2,727	2,729	2,700	2,722	1,221,200	2,722
2021-08-05	2,674	2,716	2,652	2,715	2,013,600	2,715
2021-08-04	2,619	2,664	2,606	2,653	1,527,900	2,653
2021-08-03	2,613	2,623	2,592	2,613	1,026,100	2,613
2021-08-02	2,624	2,662	2,609	2,627	1,441,700	2,627
2021-07-30	2,650	2,658	2,608	2,614	2,223,400	2,614
2021-07-29	2,586	2,720	2,572	2,682	2,852,200	2,682
2021-07-28	2,591	2,605	2,570	2,574	1,101,200	2,574
2021-07-27	2,612	2,629	2,598	2,610	1,306,300	2,610
2021-07-26	2,606	2,638	2,589	2,596	1,455,200	2,596
2021-07-21	2,608	2,625	2,550	2,556	1,083,700	2,556
2021-07-20	2,543	2,576	2,542	2,558	1,024,100	2,558
2021-07-19	2,602	2,613	2,569	2,591	997,500	2,591
2021-07-16	2,610	2,642	2,610	2,623	613,200	2,623
2021-07-15	2,678	2,680	2,622	2,629	803,900	2,629
2021-07-14	2,651	2,686	2,645	2,667	795,900	2,667
2021-07-13	2,635	2,679	2,631	2,674	1,145,300	2,674
2021-07-12	2,631	2,642	2,614	2,630	1,068,600	2,630
2021-07-09	2,547	2,588	2,530	2,584	1,793,100	2,584
2021-07-08	2,608	2,625	2,596	2,596	1,333,500	2,596
2021-07-07	2,622	2,629	2,594	2,608	1,859,700	2,608
2021-07-06	2,649	2,669	2,633	2,666	844,900	2,666
2021-07-05	2,640	2,642	2,618	2,639	796,200	2,639
2021-07-02	2,626	2,647	2,616	2,643	962,700	2,643
2021-07-01	2,634	2,657	2,615	2,626	1,622,500	2,626
2021-06-30	2,635	2,646	2,617	2,628	867,500	2,628
2021-06-29	2,650	2,657	2,615	2,632	1,318,500	2,632
2021-06-28	2,666	2,688	2,657	2,665	998,200	2,665
2021-06-25	2,655	2,665	2,641	2,651	1,011,800	2,651
2021-06-24	2,659	2,660	2,620	2,633	1,227,500	2,633
2021-06-23	2,651	2,686	2,650	2,664	1,097,000	2,664
2021-06-22	2,692	2,692	2,633	2,658	2,392,200	2,658
2021-06-21	2,663	2,673	2,628	2,644	2,997,500	2,644
2021-06-18	2,738	2,738	2,715	2,720	1,532,700	2,720
2021-06-17	2,734	2,782	2,725	2,743	1,999,400	2,743
2021-06-16	2,730	2,731	2,702	2,715	1,358,400	2,715
2021-06-15	2,692	2,706	2,672	2,701	1,181,300	2,701
2021-06-14	2,687	2,694	2,644	2,684	1,638,100	2,684
2021-06-11	2,687	2,689	2,638	2,673	2,247,700	2,673
2021-06-10	2,700	2,728	2,688	2,710	1,083,400	2,710
2021-06-09	2,744	2,745	2,680	2,693	2,127,100	2,693
2021-06-08	2,760	2,778	2,752	2,770	892,900	2,770
2021-06-07	2,788	2,792	2,768	2,778	718,200	2,778
2021-06-04	2,792	2,807	2,765	2,774	976,700	2,774
2021-06-03	2,797	2,822	2,780	2,789	1,182,400	2,789
2021-06-02	2,776	2,786	2,733	2,768	1,231,300	2,768
2021-06-01	2,748	2,773	2,727	2,751	989,000	2,751
2021-05-31	2,815	2,820	2,750	2,763	1,140,800	2,763
2021-05-28	2,765	2,823	2,762	2,808	1,451,700	2,808
2021-05-27	2,751	2,755	2,713	2,725	1,626,600	2,725
2021-05-26	2,767	2,797	2,756	2,766	1,244,400	2,766
2021-05-25	2,736	2,787	2,723	2,774	1,816,600	2,774
2021-05-24	2,727	2,736	2,630	2,703	4,684,500	2,703
2021-05-21	2,779	2,800	2,762	2,777	1,519,200	2,777
2021-05-20	2,765	2,787	2,741	2,777	1,561,900	2,777
2021-05-19	2,780	2,823	2,773	2,791	1,242,800	2,791
2021-05-18	2,767	2,840	2,764	2,830	1,513,700	2,830
2021-05-17	2,842	2,847	2,738	2,740	1,947,400	2,740
2021-05-14	2,819	2,845	2,808	2,818	1,434,200	2,818
2021-05-13	2,790	2,826	2,745	2,763	2,140,900	2,763
2021-05-12	2,966	2,966	2,810	2,848	2,485,600	2,848
2021-05-11	3,020	3,020	2,940	2,947	1,487,400	2,947
2021-05-10	2,994	3,030	2,982	3,030	777,800	3,030
2021-05-07	2,978	3,015	2,951	2,995	1,363,600	2,995
2021-05-06	3,090	3,115	3,000	3,010	1,883,900	3,010
2021-04-30	3,105	3,160	3,040	3,090	2,509,000	3,090
2021-04-28	3,005	3,080	2,989	3,075	1,922,300	3,075
2021-04-27	2,961	3,020	2,933	2,989	1,434,400	2,989
2021-04-26	3,000	3,015	2,956	2,959	1,511,200	2,959
2021-04-23	3,020	3,045	2,962	2,976	1,800,800	2,976
2021-04-22	3,040	3,050	2,987	3,025	1,107,600	3,025
2021-04-21	3,020	3,065	2,978	2,989	1,496,000	2,989
2021-04-20	3,135	3,135	3,055	3,075	1,532,200	3,075
2021-04-19	3,195	3,195	3,135	3,150	1,292,400	3,150
2021-04-16	3,200	3,235	3,185	3,225	987,200	3,225
2021-04-15	3,285	3,325	3,205	3,225	1,762,000	3,225
2021-04-14	3,200	3,295	3,160	3,295	2,857,800	3,295
2021-04-13	3,150	3,185	3,135	3,170	1,424,700	3,170
2021-04-12	3,100	3,115	3,060	3,095	1,070,400	3,095
2021-04-09	3,070	3,095	3,055	3,055	756,600	3,055
2021-04-08	3,100	3,105	3,035	3,040	1,144,900	3,040
2021-04-07	3,105	3,170	3,095	3,120	1,790,900	3,120
2021-04-06	3,060	3,100	3,035	3,075	1,942,000	3,075
2021-04-05	2,970	3,040	2,927	3,000	2,250,100	3,000
2021-04-02	3,045	3,050	2,972	2,984	1,025,600	2,984
2021-04-01	3,060	3,080	2,995	3,005	898,500	3,005
2021-03-31	3,060	3,060	2,987	3,000	1,281,300	3,000
2021-03-30	3,030	3,080	2,974	3,035	1,678,400	3,035
2021-03-29	3,200	3,210	3,015	3,030	3,033,500	3,030
2021-03-26	3,115	3,175	3,110	3,150	1,422,200	3,150
2021-03-25	3,060	3,105	3,050	3,075	858,400	3,075
2021-03-24	3,085	3,130	3,030	3,035	1,510,300	3,035
2021-03-23	3,285	3,285	3,125	3,125	2,653,400	3,125
2021-03-22	3,310	3,330	3,270	3,290	1,076,000	3,290
2021-03-19	3,290	3,350	3,270	3,335	2,079,400	3,335
2021-03-18	3,260	3,335	3,235	3,335	1,877,100	3,335
2021-03-17	3,195	3,270	3,195	3,215	1,297,600	3,215
2021-03-16	3,225	3,235	3,190	3,200	1,020,200	3,200
2021-03-15	3,235	3,240	3,175	3,215	1,305,000	3,215
2021-03-12	3,145	3,235	3,130	3,230	2,119,900	3,230
2021-03-11	3,090	3,135	3,070	3,120	1,291,600	3,120
2021-03-10	3,055	3,070	3,020	3,070	1,258,900	3,070
2021-03-09	3,030	3,055	2,999	3,040	1,649,800	3,040
2021-03-08	3,045	3,065	2,971	2,991	1,557,200	2,991
2021-03-05	2,959	2,999	2,935	2,994	1,732,500	2,994
2021-03-04	2,945	2,978	2,936	2,967	2,002,500	2,967
2021-03-03	2,950	2,965	2,915	2,965	2,041,900	2,965
2021-03-02	3,025	3,045	2,961	2,989	1,619,900	2,989
2021-03-01	3,010	3,025	2,953	2,970	1,566,500	2,970
2021-02-26	3,010	3,030	2,958	2,958	2,635,400	2,958
2021-02-25	3,115	3,120	3,070	3,070	928,000	3,070
2021-02-24	3,095	3,130	3,025	3,045	1,354,500	3,045
2021-02-22	3,130	3,180	3,105	3,120	1,079,600	3,120
2021-02-19	3,080	3,130	3,050	3,070	1,311,700	3,070
2021-02-18	3,210	3,215	3,100	3,125	1,303,000	3,125
2021-02-17	3,230	3,250	3,165	3,195	1,402,900	3,195
2021-02-16	3,250	3,285	3,190	3,230	2,082,700	3,230
2021-02-15	3,160	3,215	3,140	3,215	1,826,700	3,215
2021-02-12	3,060	3,145	3,030	3,130	1,865,500	3,130
2021-02-10	2,911	3,055	2,889	3,050	3,721,700	3,050
2021-02-09	2,920	2,970	2,861	2,888	3,221,100	2,888
2021-02-08	2,831	2,894	2,811	2,890	1,683,800	2,890
2021-02-05	2,844	2,893	2,826	2,850	2,268,900	2,850
2021-02-04	2,685	2,846	2,680	2,807	4,145,300	2,807
2021-02-03	2,648	2,677	2,642	2,671	1,456,800	2,671
2021-02-02	2,650	2,654	2,623	2,634	1,387,600	2,634
2021-02-01	2,619	2,660	2,611	2,641	1,752,000	2,641
2021-01-29	2,625	2,660	2,576	2,608	3,325,000	2,608
2021-01-28	2,555	2,599	2,540	2,590	4,712,100	2,590
2021-01-27	2,650	2,692	2,641	2,653	1,941,100	2,653
2021-01-26	2,700	2,713	2,670	2,674	1,151,500	2,674
2021-01-25	2,693	2,703	2,673	2,700	976,500	2,700
2021-01-22	2,656	2,690	2,635	2,680	1,902,400	2,680
2021-01-21	2,714	2,737	2,688	2,697	1,815,800	2,697
2021-01-20	2,735	2,749	2,708	2,710	1,273,000	2,710
2021-01-19	2,719	2,750	2,708	2,735	1,207,300	2,735
2021-01-18	2,678	2,719	2,658	2,714	1,197,700	2,714
2021-01-15	2,720	2,747	2,701	2,721	1,722,300	2,721
2021-01-14	2,697	2,776	2,685	2,736	2,383,800	2,736
2021-01-13	2,650	2,710	2,616	2,706	2,269,200	2,706
2021-01-12	2,691	2,720	2,664	2,675	2,655,400	2,675
2021-01-08	2,710	2,748	2,671	2,708	2,818,700	2,708
2021-01-07	2,685	2,741	2,679	2,718	3,262,800	2,718
2021-01-06	2,544	2,648	2,543	2,635	4,054,500	2,635
2021-01-05	2,499	2,549	2,478	2,549	3,017,700	2,549
2021-01-04	2,488	2,518	2,438	2,505	2,648,100	2,505

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31