- 2025年
- 2024年
165A SBIレオスひふみ(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 187 | 189 | 181 | 182 | 615,300 | 182 |
| 2024-12-27 | 182 | 188 | 182 | 185 | 360,000 | 185 |
| 2024-12-26 | 176 | 184 | 175 | 182 | 712,500 | 182 |
| 2024-12-25 | 173 | 175 | 172 | 173 | 471,500 | 173 |
| 2024-12-24 | 168 | 177 | 167 | 172 | 2,680,000 | 172 |
| 2024-12-23 | 169 | 171 | 166 | 167 | 1,040,200 | 167 |
| 2024-12-20 | 172 | 174 | 170 | 171 | 348,900 | 171 |
| 2024-12-19 | 169 | 174 | 166 | 172 | 598,600 | 172 |
| 2024-12-18 | 175 | 176 | 167 | 173 | 1,455,500 | 173 |
| 2024-12-17 | 188 | 190 | 185 | 185 | 236,100 | 185 |
| 2024-12-16 | 195 | 195 | 186 | 187 | 443,200 | 187 |
| 2024-12-13 | 196 | 198 | 190 | 193 | 455,000 | 193 |
| 2024-12-12 | 190 | 192 | 188 | 192 | 286,500 | 192 |
| 2024-12-11 | 185 | 190 | 182 | 189 | 343,400 | 189 |
| 2024-12-10 | 185 | 185 | 181 | 184 | 303,000 | 184 |
| 2024-12-09 | 184 | 184 | 180 | 183 | 351,400 | 183 |
| 2024-12-06 | 183 | 184 | 179 | 182 | 243,700 | 182 |
| 2024-12-05 | 184 | 188 | 181 | 182 | 188,400 | 182 |
| 2024-12-04 | 184 | 185 | 182 | 183 | 180,800 | 183 |
| 2024-12-03 | 183 | 187 | 182 | 184 | 257,700 | 184 |
| 2024-12-02 | 178 | 183 | 174 | 182 | 280,000 | 182 |
| 2024-11-29 | 175 | 178 | 175 | 178 | 136,800 | 178 |
| 2024-11-28 | 173 | 177 | 173 | 177 | 150,000 | 177 |
| 2024-11-27 | 176 | 176 | 173 | 174 | 213,800 | 174 |
| 2024-11-26 | 184 | 185 | 176 | 178 | 299,400 | 178 |
| 2024-11-25 | 184 | 187 | 181 | 184 | 473,200 | 184 |
| 2024-11-22 | 181 | 182 | 175 | 179 | 256,400 | 179 |
| 2024-11-21 | 178 | 182 | 177 | 181 | 208,800 | 181 |
| 2024-11-20 | 177 | 179 | 174 | 177 | 183,000 | 177 |
| 2024-11-19 | 179 | 179 | 174 | 177 | 193,300 | 177 |
| 2024-11-18 | 175 | 181 | 174 | 178 | 212,700 | 178 |
| 2024-11-15 | 175 | 177 | 171 | 176 | 238,200 | 176 |
| 2024-11-14 | 173 | 176 | 170 | 176 | 256,600 | 176 |
| 2024-11-13 | 175 | 177 | 170 | 172 | 154,600 | 172 |
| 2024-11-12 | 172 | 178 | 172 | 175 | 200,300 | 175 |
| 2024-11-11 | 171 | 174 | 170 | 172 | 151,200 | 172 |
| 2024-11-08 | 167 | 180 | 167 | 176 | 378,600 | 176 |
| 2024-11-07 | 167 | 170 | 161 | 169 | 489,200 | 169 |
| 2024-11-06 | 168 | 175 | 165 | 169 | 642,000 | 169 |
| 2024-11-05 | 171 | 171 | 167 | 169 | 240,400 | 169 |
| 2024-11-01 | 173 | 174 | 170 | 170 | 210,000 | 170 |
| 2024-10-31 | 173 | 176 | 172 | 175 | 180,700 | 175 |
| 2024-10-30 | 177 | 177 | 173 | 174 | 243,200 | 174 |
| 2024-10-29 | 172 | 176 | 170 | 176 | 319,700 | 176 |
| 2024-10-28 | 165 | 177 | 165 | 177 | 271,900 | 177 |
| 2024-10-25 | 169 | 170 | 160 | 165 | 817,700 | 165 |
| 2024-10-24 | 171 | 175 | 170 | 172 | 285,300 | 172 |
| 2024-10-23 | 180 | 180 | 170 | 174 | 525,500 | 174 |
| 2024-10-22 | 182 | 183 | 178 | 183 | 145,100 | 183 |
| 2024-10-21 | 184 | 186 | 180 | 181 | 200,300 | 181 |
| 2024-10-18 | 186 | 186 | 179 | 183 | 336,200 | 183 |
| 2024-10-17 | 188 | 190 | 184 | 186 | 170,000 | 186 |
| 2024-10-16 | 188 | 190 | 184 | 187 | 283,000 | 187 |
| 2024-10-15 | 194 | 194 | 186 | 189 | 237,600 | 189 |
| 2024-10-11 | 192 | 196 | 189 | 192 | 496,100 | 192 |
| 2024-10-10 | 193 | 194 | 190 | 193 | 246,400 | 193 |
| 2024-10-09 | 189 | 201 | 189 | 193 | 890,900 | 193 |
| 2024-10-08 | 190 | 192 | 185 | 189 | 386,100 | 189 |
| 2024-10-07 | 189 | 193 | 188 | 191 | 274,300 | 191 |
| 2024-10-04 | 179 | 188 | 179 | 185 | 430,900 | 185 |
| 2024-10-03 | 178 | 187 | 178 | 178 | 591,700 | 178 |
| 2024-10-02 | 188 | 189 | 179 | 179 | 640,400 | 179 |
| 2024-10-01 | 187 | 193 | 181 | 186 | 517,300 | 186 |
| 2024-09-30 | 185 | 192 | 180 | 186 | 603,200 | 186 |
| 2024-09-27 | 199 | 200 | 185 | 192 | 918,800 | 192 |
| 2024-09-26 | 1,611 | 1,620 | 1,571 | 1,619 | 124,800 | 202.38 |
| 2024-09-25 | 1,633 | 1,638 | 1,578 | 1,595 | 118,500 | 199.38 |
| 2024-09-24 | 1,775 | 1,800 | 1,582 | 1,610 | 318,600 | 201.25 |
| 2024-09-20 | 1,685 | 1,789 | 1,670 | 1,750 | 280,500 | 218.75 |
| 2024-09-19 | 1,630 | 1,672 | 1,613 | 1,672 | 100,600 | 209 |
| 2024-09-18 | 1,629 | 1,685 | 1,593 | 1,604 | 202,200 | 200.50 |
| 2024-09-17 | 1,601 | 1,624 | 1,550 | 1,595 | 90,000 | 199.38 |
| 2024-09-13 | 1,624 | 1,631 | 1,550 | 1,554 | 168,000 | 194.25 |
| 2024-09-12 | 1,552 | 1,665 | 1,535 | 1,649 | 273,200 | 206.13 |
| 2024-09-11 | 1,529 | 1,572 | 1,500 | 1,525 | 153,900 | 190.63 |
| 2024-09-10 | 1,521 | 1,529 | 1,485 | 1,505 | 73,700 | 188.13 |
| 2024-09-09 | 1,422 | 1,523 | 1,422 | 1,514 | 123,300 | 189.25 |
| 2024-09-06 | 1,480 | 1,511 | 1,446 | 1,467 | 93,500 | 183.38 |
| 2024-09-05 | 1,416 | 1,500 | 1,406 | 1,444 | 94,900 | 180.50 |
| 2024-09-04 | 1,429 | 1,489 | 1,415 | 1,435 | 136,400 | 179.38 |
| 2024-09-03 | 1,469 | 1,568 | 1,461 | 1,464 | 305,100 | 183 |
| 2024-09-02 | 1,430 | 1,458 | 1,412 | 1,457 | 84,600 | 182.13 |
| 2024-08-30 | 1,401 | 1,469 | 1,387 | 1,452 | 160,800 | 181.50 |
| 2024-08-29 | 1,390 | 1,435 | 1,381 | 1,402 | 117,200 | 175.25 |
| 2024-08-28 | 1,450 | 1,474 | 1,383 | 1,412 | 189,200 | 176.50 |
| 2024-08-27 | 1,410 | 1,478 | 1,372 | 1,444 | 251,200 | 180.50 |
| 2024-08-26 | 1,409 | 1,418 | 1,355 | 1,384 | 347,500 | 173 |
| 2024-08-23 | 1,490 | 1,550 | 1,404 | 1,430 | 2,095,900 | 178.75 |
| 2024-08-22 | 1,344 | 1,344 | 1,344 | 1,344 | 28,600 | 168 |
| 2024-08-21 | 1,060 | 1,060 | 1,044 | 1,044 | 5,600 | 130.50 |
| 2024-08-20 | 1,032 | 1,069 | 1,032 | 1,060 | 16,300 | 132.50 |
| 2024-08-19 | 1,036 | 1,069 | 1,031 | 1,032 | 16,600 | 129 |
| 2024-08-16 | 1,047 | 1,051 | 1,030 | 1,035 | 10,200 | 129.38 |
| 2024-08-15 | 1,032 | 1,039 | 1,010 | 1,020 | 9,200 | 127.50 |
| 2024-08-14 | 1,037 | 1,037 | 1,006 | 1,032 | 7,600 | 129 |
| 2024-08-13 | 995 | 1,050 | 990 | 1,027 | 21,600 | 128.38 |
| 2024-08-09 | 988 | 1,002 | 965 | 989 | 23,400 | 123.63 |
| 2024-08-08 | 941 | 977 | 941 | 964 | 13,100 | 120.50 |
| 2024-08-07 | 942 | 987 | 930 | 932 | 31,500 | 116.50 |
| 2024-08-06 | 933 | 987 | 901 | 960 | 57,400 | 120 |
| 2024-08-05 | 929 | 973 | 861 | 888 | 97,200 | 111 |
| 2024-08-02 | 1,040 | 1,040 | 989 | 989 | 100,800 | 123.63 |
| 2024-08-01 | 1,130 | 1,130 | 1,079 | 1,084 | 49,700 | 135.50 |
| 2024-07-31 | 1,135 | 1,148 | 1,122 | 1,133 | 7,500 | 141.63 |
| 2024-07-30 | 1,153 | 1,160 | 1,131 | 1,134 | 8,100 | 141.75 |
| 2024-07-29 | 1,143 | 1,155 | 1,128 | 1,152 | 11,500 | 144 |
| 2024-07-26 | 1,130 | 1,150 | 1,121 | 1,133 | 28,000 | 141.63 |
| 2024-07-25 | 1,129 | 1,146 | 1,111 | 1,129 | 24,700 | 141.13 |
| 2024-07-24 | 1,150 | 1,157 | 1,134 | 1,148 | 16,000 | 143.50 |
| 2024-07-23 | 1,145 | 1,172 | 1,140 | 1,159 | 10,400 | 144.88 |
| 2024-07-22 | 1,171 | 1,171 | 1,142 | 1,150 | 31,900 | 143.75 |
| 2024-07-19 | 1,187 | 1,205 | 1,167 | 1,172 | 22,600 | 146.50 |
| 2024-07-18 | 1,223 | 1,225 | 1,178 | 1,201 | 29,700 | 150.13 |
| 2024-07-17 | 1,245 | 1,245 | 1,208 | 1,223 | 22,000 | 152.88 |
| 2024-07-16 | 1,206 | 1,249 | 1,206 | 1,239 | 31,800 | 154.88 |
| 2024-07-12 | 1,176 | 1,206 | 1,167 | 1,194 | 28,000 | 149.25 |
| 2024-07-11 | 1,155 | 1,174 | 1,150 | 1,174 | 19,100 | 146.75 |
| 2024-07-10 | 1,164 | 1,165 | 1,138 | 1,150 | 15,300 | 143.75 |
| 2024-07-09 | 1,171 | 1,171 | 1,140 | 1,151 | 25,200 | 143.88 |
| 2024-07-08 | 1,164 | 1,190 | 1,157 | 1,164 | 37,400 | 145.50 |
| 2024-07-05 | 1,126 | 1,154 | 1,122 | 1,151 | 23,800 | 143.88 |
| 2024-07-04 | 1,141 | 1,145 | 1,123 | 1,133 | 19,200 | 141.63 |
| 2024-07-03 | 1,102 | 1,139 | 1,102 | 1,132 | 25,500 | 141.50 |
| 2024-07-02 | 1,082 | 1,120 | 1,082 | 1,102 | 25,400 | 137.75 |
| 2024-07-01 | 1,123 | 1,123 | 1,073 | 1,082 | 24,700 | 135.25 |
| 2024-06-28 | 1,103 | 1,118 | 1,095 | 1,098 | 16,600 | 137.25 |
| 2024-06-27 | 1,129 | 1,130 | 1,103 | 1,103 | 19,300 | 137.88 |
| 2024-06-26 | 1,090 | 1,124 | 1,090 | 1,115 | 25,700 | 139.38 |
| 2024-06-25 | 1,098 | 1,101 | 1,086 | 1,095 | 18,900 | 136.88 |
| 2024-06-24 | 1,080 | 1,085 | 1,072 | 1,085 | 17,000 | 135.63 |
| 2024-06-21 | 1,081 | 1,082 | 1,063 | 1,077 | 16,100 | 134.63 |
| 2024-06-20 | 1,067 | 1,078 | 1,060 | 1,078 | 18,600 | 134.75 |
| 2024-06-19 | 1,060 | 1,066 | 1,053 | 1,063 | 9,300 | 132.88 |
| 2024-06-18 | 1,078 | 1,078 | 1,054 | 1,067 | 18,800 | 133.38 |
| 2024-06-17 | 1,064 | 1,081 | 1,039 | 1,078 | 19,600 | 134.75 |
| 2024-06-14 | 1,028 | 1,070 | 1,028 | 1,059 | 24,500 | 132.38 |
| 2024-06-13 | 1,089 | 1,089 | 1,056 | 1,058 | 11,300 | 132.25 |
| 2024-06-12 | 1,070 | 1,093 | 1,065 | 1,080 | 11,200 | 135 |
| 2024-06-11 | 1,088 | 1,093 | 1,070 | 1,076 | 11,500 | 134.50 |
| 2024-06-10 | 1,097 | 1,097 | 1,079 | 1,088 | 13,700 | 136 |
| 2024-06-07 | 1,068 | 1,073 | 1,058 | 1,073 | 4,400 | 134.13 |
| 2024-06-06 | 1,073 | 1,081 | 1,053 | 1,063 | 16,500 | 132.88 |
| 2024-06-05 | 1,106 | 1,108 | 1,070 | 1,070 | 12,000 | 133.75 |
| 2024-06-04 | 1,101 | 1,121 | 1,097 | 1,120 | 25,400 | 140 |
| 2024-06-03 | 1,075 | 1,107 | 1,061 | 1,100 | 55,800 | 137.50 |
| 2024-05-31 | 1,062 | 1,087 | 1,062 | 1,078 | 13,000 | 134.75 |
| 2024-05-30 | 1,060 | 1,064 | 1,043 | 1,060 | 19,200 | 132.50 |
| 2024-05-29 | 1,076 | 1,082 | 1,060 | 1,064 | 10,900 | 133 |
| 2024-05-28 | 1,099 | 1,119 | 1,075 | 1,090 | 14,300 | 136.25 |
| 2024-05-27 | 1,050 | 1,095 | 1,050 | 1,087 | 24,200 | 135.88 |
| 2024-05-24 | 1,067 | 1,067 | 1,048 | 1,058 | 12,600 | 132.25 |
| 2024-05-23 | 1,085 | 1,085 | 1,051 | 1,053 | 15,000 | 131.63 |
| 2024-05-22 | 1,066 | 1,083 | 1,055 | 1,058 | 19,400 | 132.25 |
| 2024-05-21 | 1,093 | 1,098 | 1,071 | 1,085 | 11,800 | 135.63 |
| 2024-05-20 | 1,079 | 1,111 | 1,079 | 1,094 | 35,500 | 136.75 |
| 2024-05-17 | 1,041 | 1,079 | 1,040 | 1,078 | 25,000 | 134.75 |
| 2024-05-16 | 1,047 | 1,058 | 1,032 | 1,056 | 25,300 | 132 |
| 2024-05-15 | 1,054 | 1,065 | 1,035 | 1,038 | 54,000 | 129.75 |
| 2024-05-14 | 1,073 | 1,075 | 1,051 | 1,054 | 25,000 | 131.75 |
| 2024-05-13 | 1,068 | 1,074 | 1,055 | 1,073 | 27,600 | 134.13 |
| 2024-05-10 | 1,085 | 1,085 | 1,068 | 1,085 | 22,900 | 135.63 |
| 2024-05-09 | 1,101 | 1,101 | 1,071 | 1,085 | 28,500 | 135.63 |
| 2024-05-08 | 1,103 | 1,119 | 1,090 | 1,101 | 18,300 | 137.63 |
| 2024-05-07 | 1,078 | 1,105 | 1,078 | 1,103 | 19,300 | 137.88 |
| 2024-05-02 | 1,079 | 1,087 | 1,057 | 1,070 | 39,200 | 133.75 |
| 2024-05-01 | 1,086 | 1,091 | 1,079 | 1,079 | 16,000 | 134.88 |
| 2024-04-30 | 1,101 | 1,115 | 1,089 | 1,099 | 19,600 | 137.38 |
| 2024-04-26 | 1,080 | 1,097 | 1,070 | 1,083 | 18,900 | 135.38 |
| 2024-04-25 | 1,122 | 1,122 | 1,085 | 1,085 | 34,600 | 135.63 |
| 2024-04-24 | 1,120 | 1,147 | 1,109 | 1,119 | 31,800 | 139.88 |
| 2024-04-23 | 1,116 | 1,122 | 1,103 | 1,103 | 16,800 | 137.88 |
| 2024-04-22 | 1,105 | 1,130 | 1,088 | 1,121 | 40,300 | 140.13 |
| 2024-04-19 | 1,150 | 1,155 | 1,102 | 1,115 | 42,400 | 139.38 |
| 2024-04-18 | 1,148 | 1,175 | 1,143 | 1,163 | 15,800 | 145.38 |
| 2024-04-17 | 1,141 | 1,154 | 1,130 | 1,148 | 24,500 | 143.50 |
| 2024-04-16 | 1,151 | 1,165 | 1,138 | 1,145 | 28,100 | 143.13 |
| 2024-04-15 | 1,165 | 1,195 | 1,150 | 1,152 | 25,000 | 144 |
| 2024-04-12 | 1,222 | 1,222 | 1,172 | 1,176 | 26,800 | 147 |
| 2024-04-11 | 1,203 | 1,249 | 1,184 | 1,229 | 42,400 | 153.63 |
| 2024-04-10 | 1,176 | 1,217 | 1,167 | 1,206 | 41,400 | 150.75 |
| 2024-04-09 | 1,188 | 1,196 | 1,160 | 1,175 | 48,400 | 146.88 |
| 2024-04-08 | 1,136 | 1,200 | 1,136 | 1,161 | 52,800 | 145.13 |
| 2024-04-05 | 1,169 | 1,171 | 1,135 | 1,135 | 59,900 | 141.88 |
| 2024-04-04 | 1,190 | 1,190 | 1,152 | 1,169 | 46,100 | 146.13 |
| 2024-04-03 | 1,200 | 1,240 | 1,186 | 1,186 | 53,700 | 148.25 |
| 2024-04-02 | 1,319 | 1,319 | 1,200 | 1,202 | 73,900 | 150.25 |
| 2024-04-01 | 1,338 | 1,338 | 1,288 | 1,289 | 28,300 | 161.13 |
分割・併合履歴 ： [2024-09-27]1株→8株