2384 SBSホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-012,9782,9942,9072,91959,5002,919
2022-11-302,9462,9752,9332,96574,0002,965
2022-11-292,9702,9782,9372,96284,2002,962
2022-11-283,0403,0403,0103,01040,7003,010
2022-11-253,0453,0453,0003,03052,8003,030
2022-11-243,0053,0553,0003,02062,4003,020
2022-11-222,9683,0402,9683,02085,8003,020
2022-11-212,9853,0052,9572,97674,5002,976
2022-11-182,9722,9762,9552,96334,7002,963
2022-11-172,9222,9652,9222,94451,3002,944
2022-11-162,8862,9412,8762,91862,9002,918
2022-11-152,9092,9232,8732,91687,0002,916
2022-11-142,9292,9342,8612,90183,9002,901
2022-11-112,9702,9802,8962,92980,9002,929
2022-11-102,9472,9472,8422,933164,4002,933
2022-11-092,9492,9672,9402,94774,1002,947
2022-11-082,9222,9452,9122,94054,1002,940
2022-11-072,9082,9242,8902,90139,6002,901
2022-11-042,9232,9232,8502,88474,4002,884
2022-11-022,8962,9672,8842,93679,1002,936
2022-11-012,9052,9132,8882,89848,4002,898
2022-10-312,8822,9022,8702,90053,9002,900
2022-10-282,8132,8892,8132,866148,2002,866
2022-10-272,8562,8632,8282,84643,4002,846
2022-10-262,8292,8802,8292,86548,7002,865
2022-10-252,8522,8522,7952,81284,9002,812
2022-10-242,8972,9092,8262,82743,0002,827
2022-10-212,8702,8912,8502,87274,1002,872
2022-10-202,8802,9192,8802,893198,9002,893
2022-10-192,9052,9252,9002,91033,8002,910
2022-10-182,9502,9562,9092,91037,3002,910
2022-10-172,9382,9432,8902,91770,7002,917
2022-10-142,9152,9682,9002,942111,7002,942
2022-10-132,8562,8792,8252,87159,8002,871
2022-10-122,8482,8782,8162,83062,3002,830
2022-10-112,8672,8672,8152,84872,6002,848
2022-10-072,8422,8882,8422,87636,8002,876
2022-10-062,8902,9112,8642,88070,9002,880
2022-10-052,9272,9272,8622,89558,7002,895
2022-10-042,8682,9042,8402,89077,4002,890
2022-10-032,7872,8332,7542,82563,8002,825
2022-09-302,8462,8462,7852,78991,2002,789
2022-09-292,8452,8832,8312,86682,2002,866
2022-09-282,8502,8622,7632,795153,4002,795
2022-09-272,9342,9342,8692,87272,5002,872
2022-09-262,9202,9752,8962,927112,1002,927
2022-09-222,9262,9692,9262,95377,8002,953
2022-09-212,9382,9912,9102,97093,7002,970
2022-09-202,9382,9852,9382,96979,7002,969
2022-09-162,9072,9442,9062,91958,5002,919
2022-09-152,9072,9102,8772,90738,7002,907
2022-09-142,8932,9282,8652,89761,7002,897
2022-09-132,9132,9802,9102,94177,8002,941
2022-09-122,9072,9072,8542,89997,6002,899
2022-09-092,8842,9332,8742,90568,2002,905
2022-09-082,9012,9432,8962,89887,1002,898
2022-09-072,9012,9372,8302,87397,9002,873
2022-09-062,8922,9472,8792,897116,4002,897
2022-09-052,8892,9202,8662,92079,6002,920
2022-09-022,8842,9002,8662,89067,9002,890
2022-09-012,9082,9082,8502,88467,0002,884
2022-08-312,8772,9092,8762,89575,4002,895
2022-08-302,8802,9372,8752,927233,7002,927
2022-08-292,8352,8752,8272,86481,5002,864
2022-08-262,9012,9312,9012,90552,7002,905
2022-08-252,8662,9342,8602,916114,2002,916
2022-08-242,8702,8752,8352,84690,8002,846
2022-08-232,8812,9122,8422,88083,8002,880
2022-08-222,8812,9352,8452,93177,6002,931
2022-08-192,9392,9982,9192,931139,2002,931
2022-08-182,8712,8962,8532,85867,3002,858
2022-08-172,8232,9272,8012,902134,8002,902
2022-08-162,8122,8212,7582,802115,5002,802
2022-08-152,8432,8492,7732,845136,2002,845
2022-08-122,7312,8552,7312,854200,7002,854
2022-08-102,6722,7062,6022,704155,4002,704
2022-08-092,6372,6922,5982,672182,7002,672
2022-08-082,6732,6882,5522,637248,6002,637
2022-08-052,7082,7732,6362,679199,8002,679
2022-08-042,6802,7112,6542,70882,5002,708
2022-08-032,7352,7352,6672,68691,6002,686
2022-08-022,8142,8182,7352,74563,6002,745
2022-08-012,7692,8052,7552,80566,8002,805
2022-07-292,7992,8152,7812,78556,4002,785
2022-07-282,7802,7892,7372,78568,8002,785
2022-07-272,7762,7972,7412,74868,0002,748
2022-07-262,8072,8132,7652,78157,8002,781
2022-07-252,8502,8552,8012,81871,0002,818
2022-07-222,7822,8192,7652,81964,0002,819
2022-07-212,7742,7902,7372,78744,2002,787
2022-07-202,7872,7902,7442,78969,1002,789
2022-07-192,7252,7432,6782,71542,8002,715
2022-07-152,6812,6992,6342,67861,8002,678
2022-07-142,7052,7052,6602,68154,0002,681
2022-07-132,7602,7602,6972,71646,4002,716
2022-07-122,8302,8302,7182,72985,7002,729
2022-07-112,7892,8682,7772,859129,4002,859
2022-07-082,7752,7982,7472,750105,9002,750
2022-07-072,7192,7682,7082,76869,8002,768
2022-07-062,7502,7702,6952,69586,9002,695
2022-07-052,7672,7722,6772,733169,0002,733
2022-07-042,7582,8042,7502,80395,5002,803
2022-07-012,7282,7702,7002,72468,6002,724
2022-06-302,7482,7902,7252,72552,1002,725
2022-06-292,7142,7742,7142,77295,1002,772
2022-06-282,7482,7852,7382,78265,6002,782
2022-06-272,7752,8002,7032,76477,6002,764
2022-06-242,6962,7532,6962,74976,9002,749
2022-06-232,6462,6942,6332,64674,4002,646
2022-06-222,6152,6612,6102,62884,8002,628
2022-06-212,5732,5992,5552,58152,5002,581
2022-06-202,5892,6022,5102,53557,5002,535
2022-06-172,5502,5862,5202,585145,4002,585
2022-06-162,7002,7072,6062,60875,7002,608
2022-06-152,7142,7312,6552,65582,9002,655
2022-06-142,7502,7522,6902,711104,3002,711
2022-06-132,8842,9032,7552,766150,0002,766
2022-06-102,9252,9472,8992,91272,3002,912
2022-06-092,9512,9682,9262,95480,3002,954
2022-06-082,9392,9842,9222,95096,1002,950
2022-06-073,0403,0402,9772,989105,4002,989
2022-06-063,0553,0703,0303,06043,3003,060
2022-06-033,0653,0953,0403,07050,6003,070
2022-06-023,0803,0803,0203,03537,5003,035
2022-06-013,0003,0603,0003,06045,8003,060
2022-05-312,9553,0152,9473,00080,1003,000
2022-05-302,9202,9692,8952,955107,3002,955
2022-05-272,9872,9972,9032,91376,2002,913
2022-05-262,9813,0302,9732,98650,6002,986
2022-05-253,0403,0402,9562,98169,2002,981
2022-05-243,0853,0952,9993,01567,4003,015
2022-05-233,2403,2403,0703,09084,6003,090
2022-05-203,0003,0402,9523,03094,8003,030
2022-05-192,9753,0202,9743,00542,6003,005
2022-05-183,0703,1153,0253,04569,7003,045
2022-05-173,1353,1353,0603,06550,2003,065
2022-05-163,0253,1102,9703,020125,3003,020
2022-05-132,8863,0202,8353,000141,2003,000
2022-05-122,8842,9232,8552,86173,9002,861
2022-05-112,9322,9662,8832,88468,4002,884
2022-05-102,9492,9582,8942,93852,9002,938
2022-05-093,0303,0302,9532,95772,3002,957
2022-05-063,0703,0753,0103,07549,2003,075
2022-05-023,0353,0702,9753,06068,7003,060
2022-04-282,9433,0352,9433,03575,9003,035
2022-04-272,9532,9632,9152,94399,5002,943
2022-04-263,0003,0102,9603,01059,6003,010
2022-04-252,9823,0002,9372,97881,7002,978
2022-04-223,0303,0602,9703,030110,6003,030
2022-04-213,0653,1053,0353,04555,4003,045
2022-04-203,0653,1103,0453,05044,5003,050
2022-04-193,0403,0803,0103,04585,2003,045
2022-04-183,1853,1853,0553,06049,5003,060
2022-04-153,2003,2003,1603,18528,5003,185
2022-04-143,1703,2403,1303,23560,4003,235
2022-04-133,1403,1703,1053,16561,6003,165
2022-04-123,1803,1853,1203,15575,7003,155
2022-04-113,2453,2603,1803,21541,4003,215
2022-04-083,3303,3303,1953,23057,7003,230
2022-04-073,3053,3053,2153,26560,1003,265
2022-04-063,3853,3953,3153,33062,6003,330
2022-04-053,3603,4003,3253,38064,6003,380
2022-04-043,3203,3503,2853,32546,2003,325
2022-04-013,3003,3353,2353,33566,5003,335
2022-03-313,4103,4353,3253,34585,4003,345
2022-03-303,4603,4653,4103,45555,7003,455
2022-03-293,4403,4603,3703,44080,9003,440
2022-03-283,3703,4003,3303,39055,4003,390
2022-03-253,4353,4353,3303,37070,3003,370
2022-03-243,3603,3953,2903,36566,0003,365
2022-03-233,3503,4303,3303,36569,3003,365
2022-03-223,3003,3553,2703,33571,8003,335
2022-03-183,2903,3253,2453,285148,6003,285
2022-03-173,3103,3103,1753,285119,3003,285
2022-03-163,3053,3153,2603,26562,9003,265
2022-03-153,3103,3753,3053,33057,2003,330
2022-03-143,3203,3503,2953,33544,6003,335
2022-03-113,3403,3653,3153,32050,1003,320
2022-03-103,3303,3553,2853,35567,3003,355
2022-03-093,3203,3253,2203,24595,9003,245
2022-03-083,2453,3853,2453,305122,4003,305
2022-03-073,2403,2853,1903,24598,0003,245
2022-03-043,2453,2953,2203,25591,9003,255
2022-03-033,3153,3153,2203,25075,7003,250
2022-03-023,3153,3203,2203,28587,1003,285
2022-03-013,3503,3903,3153,32588,2003,325
2022-02-283,2403,3353,2153,320139,3003,320
2022-02-253,2703,2953,1753,225178,6003,225
2022-02-243,0453,2453,0453,230240,8003,230
2022-02-223,0103,1003,0003,030148,2003,030
2022-02-212,9003,0602,9003,030143,9003,030
2022-02-182,9502,9762,8632,947236,8002,947
2022-02-173,1403,1452,9653,020233,4003,020
2022-02-163,2403,2453,1353,160122,9003,160
2022-02-153,2003,3053,1953,235125,1003,235
2022-02-143,1803,2953,1253,160208,3003,160
2022-02-103,3553,4403,2353,310186,4003,310
2022-02-093,3403,3653,2603,34584,3003,345
2022-02-083,2153,3403,1703,27585,1003,275
2022-02-073,3803,3953,2603,270115,3003,270
2022-02-043,4503,5203,3703,42599,0003,425
2022-02-033,5153,5553,4553,47066,7003,470
2022-02-023,4903,5553,4903,55563,4003,555
2022-02-013,5603,5753,4303,48093,6003,480
2022-01-313,3803,5753,3753,535107,4003,535
2022-01-283,4603,4903,3803,38562,4003,385
2022-01-273,5053,5603,3603,405118,4003,405
2022-01-263,5103,5403,3503,435140,3003,435
2022-01-253,6753,6753,4903,510133,7003,510
2022-01-243,6203,6303,5403,62058,7003,620
2022-01-213,5753,5903,5053,58092,2003,580
2022-01-203,5253,5853,4703,570100,6003,570
2022-01-193,4653,5203,4403,500144,4003,500
2022-01-183,5153,5453,4753,50070,0003,500
2022-01-173,5003,5153,4853,50085,0003,500
2022-01-143,5003,5053,4253,490138,8003,490
2022-01-133,5453,5553,5003,51056,9003,510
2022-01-123,5103,5553,4903,52563,0003,525
2022-01-113,5753,5753,4003,495156,7003,495
2022-01-073,4603,5753,4353,505166,7003,505
2022-01-063,3703,4753,3453,420122,4003,420
2022-01-053,3503,4003,3453,385112,9003,385
2022-01-043,3353,3403,2953,33092,8003,330

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