2384 SBS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 |
---|---|---|---|---|---|---|
2024-03-29 | 2,597 | 2,639 | 2,597 | 2,627 | 92,700 | 2,627 |
2024-03-28 | 2,564 | 2,597 | 2,551 | 2,582 | 75,900 | 2,582 |
2024-03-27 | 2,543 | 2,595 | 2,535 | 2,586 | 81,700 | 2,586 |
2024-03-26 | 2,520 | 2,567 | 2,520 | 2,543 | 73,000 | 2,543 |
2024-03-25 | 2,519 | 2,572 | 2,501 | 2,520 | 237,700 | 2,520 |
2024-03-22 | 2,446 | 2,481 | 2,413 | 2,480 | 112,900 | 2,480 |
2024-03-21 | 2,450 | 2,470 | 2,404 | 2,419 | 70,800 | 2,419 |
2024-03-19 | 2,390 | 2,433 | 2,388 | 2,425 | 58,800 | 2,425 |
2024-03-18 | 2,399 | 2,410 | 2,369 | 2,391 | 57,700 | 2,391 |
2024-03-15 | 2,323 | 2,387 | 2,323 | 2,370 | 80,200 | 2,370 |
2024-03-14 | 2,288 | 2,330 | 2,286 | 2,330 | 58,300 | 2,330 |
2024-03-13 | 2,311 | 2,323 | 2,270 | 2,288 | 61,400 | 2,288 |
2024-03-12 | 2,268 | 2,312 | 2,249 | 2,311 | 46,600 | 2,311 |
2024-03-11 | 2,263 | 2,277 | 2,242 | 2,277 | 56,300 | 2,277 |
2024-03-08 | 2,218 | 2,283 | 2,212 | 2,269 | 102,400 | 2,269 |
2024-03-07 | 2,291 | 2,293 | 2,235 | 2,235 | 116,900 | 2,235 |
2024-03-06 | 2,308 | 2,330 | 2,298 | 2,305 | 68,600 | 2,305 |
2024-03-05 | 2,306 | 2,333 | 2,299 | 2,323 | 67,900 | 2,323 |
2024-03-04 | 2,350 | 2,380 | 2,310 | 2,311 | 139,400 | 2,311 |
2024-03-01 | 2,410 | 2,423 | 2,384 | 2,388 | 42,800 | 2,388 |
2024-02-29 | 2,435 | 2,435 | 2,374 | 2,392 | 104,600 | 2,392 |
2024-02-28 | 2,418 | 2,449 | 2,401 | 2,435 | 72,800 | 2,435 |
2024-02-27 | 2,400 | 2,420 | 2,371 | 2,391 | 85,100 | 2,391 |
2024-02-26 | 2,410 | 2,449 | 2,401 | 2,417 | 69,500 | 2,417 |
2024-02-22 | 2,469 | 2,469 | 2,420 | 2,435 | 80,000 | 2,435 |
2024-02-21 | 2,410 | 2,426 | 2,394 | 2,400 | 106,000 | 2,400 |
2024-02-20 | 2,400 | 2,426 | 2,366 | 2,407 | 338,700 | 2,407 |
2024-02-19 | 2,310 | 2,340 | 2,287 | 2,325 | 243,200 | 2,325 |
2024-02-16 | 2,223 | 2,298 | 2,201 | 2,295 | 175,200 | 2,295 |
2024-02-15 | 2,316 | 2,329 | 2,173 | 2,173 | 225,900 | 2,173 |
2024-02-14 | 2,426 | 2,426 | 2,348 | 2,366 | 150,500 | 2,366 |
2024-02-13 | 2,470 | 2,470 | 2,422 | 2,438 | 65,400 | 2,438 |
2024-02-09 | 2,468 | 2,469 | 2,434 | 2,438 | 53,400 | 2,438 |
2024-02-08 | 2,471 | 2,512 | 2,435 | 2,476 | 101,500 | 2,476 |
2024-02-07 | 2,485 | 2,505 | 2,468 | 2,474 | 75,000 | 2,474 |
2024-02-06 | 2,531 | 2,531 | 2,483 | 2,483 | 41,800 | 2,483 |
2024-02-05 | 2,509 | 2,541 | 2,500 | 2,535 | 81,400 | 2,535 |
2024-02-02 | 2,481 | 2,525 | 2,475 | 2,514 | 42,400 | 2,514 |
2024-02-01 | 2,480 | 2,498 | 2,466 | 2,481 | 38,200 | 2,481 |
2024-01-31 | 2,506 | 2,513 | 2,476 | 2,504 | 42,000 | 2,504 |
2024-01-30 | 2,545 | 2,545 | 2,500 | 2,502 | 41,000 | 2,502 |
2024-01-29 | 2,520 | 2,547 | 2,508 | 2,536 | 32,600 | 2,536 |
2024-01-26 | 2,517 | 2,528 | 2,498 | 2,520 | 33,200 | 2,520 |
2024-01-25 | 2,530 | 2,562 | 2,521 | 2,528 | 84,600 | 2,528 |
2024-01-24 | 2,539 | 2,550 | 2,498 | 2,517 | 42,600 | 2,517 |
2024-01-23 | 2,515 | 2,532 | 2,496 | 2,519 | 45,300 | 2,519 |
2024-01-22 | 2,498 | 2,534 | 2,498 | 2,519 | 61,600 | 2,519 |
2024-01-19 | 2,463 | 2,500 | 2,463 | 2,487 | 49,700 | 2,487 |
2024-01-18 | 2,479 | 2,493 | 2,460 | 2,463 | 70,900 | 2,463 |
2024-01-17 | 2,489 | 2,520 | 2,477 | 2,488 | 54,000 | 2,488 |
2024-01-16 | 2,539 | 2,545 | 2,487 | 2,489 | 76,900 | 2,489 |
2024-01-15 | 2,545 | 2,580 | 2,530 | 2,567 | 56,000 | 2,567 |
2024-01-12 | 2,572 | 2,572 | 2,536 | 2,546 | 70,500 | 2,546 |
2024-01-11 | 2,581 | 2,585 | 2,554 | 2,554 | 67,700 | 2,554 |
2024-01-10 | 2,553 | 2,573 | 2,526 | 2,562 | 63,700 | 2,562 |
2024-01-09 | 2,503 | 2,549 | 2,503 | 2,547 | 62,900 | 2,547 |
2024-01-05 | 2,555 | 2,555 | 2,502 | 2,503 | 59,600 | 2,503 |
2024-01-04 | 2,481 | 2,534 | 2,464 | 2,534 | 80,400 | 2,534 |
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