2384 SBSホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,715 | 2,731 | 2,659 | 2,729 | 133,100 | 2,729 |
| 2025-04-03 | 2,750 | 2,767 | 2,733 | 2,765 | 99,600 | 2,765 |
| 2025-04-02 | 2,810 | 2,815 | 2,768 | 2,792 | 58,600 | 2,792 |
| 2025-04-01 | 2,819 | 2,858 | 2,807 | 2,810 | 64,200 | 2,810 |
| 2025-03-31 | 2,860 | 2,886 | 2,830 | 2,830 | 105,400 | 2,830 |
| 2025-03-28 | 2,930 | 2,948 | 2,860 | 2,881 | 92,800 | 2,881 |
| 2025-03-27 | 2,841 | 2,904 | 2,841 | 2,904 | 82,500 | 2,904 |
| 2025-03-26 | 2,931 | 2,932 | 2,865 | 2,891 | 72,900 | 2,891 |
| 2025-03-25 | 2,962 | 2,963 | 2,913 | 2,942 | 120,600 | 2,942 |
| 2025-03-24 | 2,913 | 2,934 | 2,898 | 2,912 | 87,300 | 2,912 |
| 2025-03-21 | 2,929 | 2,958 | 2,900 | 2,900 | 98,500 | 2,900 |
| 2025-03-19 | 2,900 | 2,943 | 2,892 | 2,930 | 72,200 | 2,930 |
| 2025-03-18 | 2,813 | 2,897 | 2,812 | 2,884 | 101,100 | 2,884 |
| 2025-03-17 | 2,859 | 2,889 | 2,820 | 2,856 | 112,000 | 2,856 |
| 2025-03-14 | 2,872 | 2,883 | 2,802 | 2,813 | 111,000 | 2,813 |
| 2025-03-13 | 2,900 | 2,942 | 2,890 | 2,922 | 72,100 | 2,922 |
| 2025-03-12 | 2,886 | 2,903 | 2,850 | 2,877 | 111,900 | 2,877 |
| 2025-03-11 | 2,842 | 2,864 | 2,787 | 2,836 | 83,200 | 2,836 |
| 2025-03-10 | 2,968 | 2,968 | 2,869 | 2,892 | 78,900 | 2,892 |
| 2025-03-07 | 2,933 | 2,993 | 2,917 | 2,974 | 99,600 | 2,974 |
| 2025-03-06 | 2,850 | 2,954 | 2,833 | 2,933 | 111,500 | 2,933 |
| 2025-03-05 | 2,872 | 2,873 | 2,799 | 2,844 | 83,900 | 2,844 |
| 2025-03-04 | 2,800 | 2,831 | 2,792 | 2,822 | 94,400 | 2,822 |
| 2025-03-03 | 2,836 | 2,836 | 2,781 | 2,789 | 57,000 | 2,789 |
| 2025-02-28 | 2,742 | 2,863 | 2,721 | 2,831 | 213,800 | 2,831 |
| 2025-02-27 | 2,802 | 2,826 | 2,737 | 2,752 | 72,900 | 2,752 |
| 2025-02-26 | 2,803 | 2,850 | 2,801 | 2,831 | 66,500 | 2,831 |
| 2025-02-25 | 2,910 | 2,922 | 2,815 | 2,830 | 96,400 | 2,830 |
| 2025-02-21 | 2,832 | 2,907 | 2,824 | 2,887 | 136,900 | 2,887 |
| 2025-02-20 | 2,833 | 2,856 | 2,808 | 2,817 | 116,300 | 2,817 |
| 2025-02-19 | 2,760 | 2,858 | 2,748 | 2,838 | 278,200 | 2,838 |
| 2025-02-18 | 2,633 | 2,757 | 2,633 | 2,710 | 239,800 | 2,710 |
| 2025-02-17 | 2,595 | 2,701 | 2,594 | 2,647 | 307,100 | 2,647 |
| 2025-02-14 | 2,485 | 2,570 | 2,436 | 2,545 | 230,800 | 2,545 |
| 2025-02-13 | 2,444 | 2,469 | 2,439 | 2,469 | 43,600 | 2,469 |
| 2025-02-12 | 2,451 | 2,462 | 2,405 | 2,438 | 52,300 | 2,438 |
| 2025-02-10 | 2,467 | 2,475 | 2,443 | 2,452 | 37,700 | 2,452 |
| 2025-02-07 | 2,454 | 2,482 | 2,436 | 2,468 | 41,100 | 2,468 |
| 2025-02-06 | 2,420 | 2,450 | 2,420 | 2,446 | 50,300 | 2,446 |
| 2025-02-05 | 2,428 | 2,438 | 2,405 | 2,412 | 46,200 | 2,412 |
| 2025-02-04 | 2,456 | 2,469 | 2,421 | 2,428 | 53,400 | 2,428 |
| 2025-02-03 | 2,454 | 2,474 | 2,418 | 2,420 | 72,100 | 2,420 |
| 2025-01-31 | 2,478 | 2,481 | 2,460 | 2,470 | 50,700 | 2,470 |
| 2025-01-30 | 2,473 | 2,494 | 2,451 | 2,488 | 44,900 | 2,488 |
| 2025-01-29 | 2,505 | 2,505 | 2,473 | 2,473 | 50,400 | 2,473 |
| 2025-01-28 | 2,505 | 2,540 | 2,483 | 2,514 | 54,400 | 2,514 |
| 2025-01-27 | 2,459 | 2,505 | 2,459 | 2,505 | 64,500 | 2,505 |
| 2025-01-24 | 2,450 | 2,467 | 2,419 | 2,451 | 69,400 | 2,451 |
| 2025-01-23 | 2,387 | 2,426 | 2,381 | 2,426 | 85,400 | 2,426 |
| 2025-01-22 | 2,386 | 2,397 | 2,377 | 2,388 | 41,200 | 2,388 |
| 2025-01-21 | 2,383 | 2,387 | 2,368 | 2,378 | 24,600 | 2,378 |
| 2025-01-20 | 2,362 | 2,366 | 2,318 | 2,366 | 32,000 | 2,366 |
| 2025-01-17 | 2,340 | 2,368 | 2,312 | 2,355 | 142,200 | 2,355 |
| 2025-01-16 | 2,296 | 2,299 | 2,262 | 2,290 | 66,600 | 2,290 |
| 2025-01-15 | 2,258 | 2,279 | 2,245 | 2,279 | 53,300 | 2,279 |
| 2025-01-14 | 2,280 | 2,284 | 2,245 | 2,273 | 68,000 | 2,273 |
| 2025-01-10 | 2,271 | 2,300 | 2,265 | 2,299 | 46,000 | 2,299 |
| 2025-01-09 | 2,312 | 2,312 | 2,277 | 2,305 | 54,900 | 2,305 |
| 2025-01-08 | 2,345 | 2,358 | 2,312 | 2,326 | 53,400 | 2,326 |
| 2025-01-07 | 2,352 | 2,352 | 2,297 | 2,339 | 100,200 | 2,339 |
| 2025-01-06 | 2,373 | 2,382 | 2,337 | 2,348 | 74,300 | 2,348 |
分割・併合履歴 ： [2014-05-28]1株→3株 [2011-12-28]1株→100株 [2004-06-25]1株→3株 [2004-02-24]1株→2株