2384 SBSホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-012,5082,5202,4592,45956,1002,459
2023-11-302,4552,5172,4512,50778,4002,507
2023-11-292,4932,4992,4562,46474,8002,464
2023-11-282,4952,5022,4742,49355,9002,493
2023-11-272,5012,5242,4892,50144,0002,501
2023-11-242,5352,5352,5002,50140,7002,501
2023-11-222,4962,5252,4942,50028,2002,500
2023-11-212,5142,5302,4962,50451,8002,504
2023-11-202,5592,5712,5202,52055,4002,520
2023-11-172,5202,5562,5112,55342,7002,553
2023-11-162,5342,5592,5032,51750,1002,517
2023-11-152,4812,5272,4632,527108,6002,527
2023-11-142,5652,5792,4752,477158,4002,477
2023-11-132,6412,6792,5412,562120,4002,562
2023-11-102,6452,6732,5242,625195,8002,625
2023-11-092,6642,6702,6382,66145,8002,661
2023-11-082,6572,6942,6452,66468,0002,664
2023-11-072,7002,7182,6452,65774,1002,657
2023-11-062,7602,7602,6982,715104,4002,715
2023-11-022,7272,7542,7082,72367,0002,723
2023-11-012,6742,7102,6742,69967,6002,699
2023-10-312,6642,6672,6122,66672,5002,666
2023-10-302,6702,6742,6442,66252,8002,662
2023-10-272,6612,6902,6612,68555,0002,685
2023-10-262,6502,7022,6312,65284,1002,652
2023-10-252,6752,7092,6572,663149,7002,663
2023-10-242,5802,6022,5442,597105,0002,597
2023-10-232,5702,6052,5522,591114,6002,591
2023-10-202,5652,5892,5472,58352,9002,583
2023-10-192,5432,5632,5332,54951,9002,549
2023-10-182,5602,5772,5382,57758,4002,577
2023-10-172,5152,5622,5152,547124,8002,547
2023-10-162,5852,6002,5162,527155,5002,527
2023-10-132,6662,6662,6032,614104,3002,614
2023-10-122,7012,7012,6722,69579,2002,695
2023-10-112,7442,7492,7012,70159,2002,701
2023-10-102,7212,7522,7212,74333,9002,743
2023-10-062,7382,7552,7192,71935,5002,719
2023-10-052,7532,7622,7102,73846,9002,738
2023-10-042,7212,7582,7012,73761,4002,737
2023-10-032,7312,7682,7202,74358,5002,743
2023-10-022,8102,8162,7612,76186,1002,761
2023-09-292,8382,8562,7882,80262,3002,802
2023-09-282,8352,8592,7872,81765,2002,817
2023-09-272,8262,8842,8212,88256,1002,882
2023-09-262,8682,8682,8402,84031,9002,840
2023-09-252,8572,8822,8312,88257,4002,882
2023-09-222,8112,8402,8002,82438,7002,824
2023-09-212,8622,8842,8302,83040,1002,830
2023-09-202,8822,9052,8612,86241,5002,862
2023-09-192,9152,9152,8432,86461,9002,864
2023-09-152,9022,9232,8892,91541,6002,915
2023-09-142,8872,9042,8742,89248,2002,892
2023-09-132,8862,8902,8572,88346,1002,883
2023-09-122,9002,9072,8582,86867,5002,868
2023-09-112,9502,9502,8842,90357,6002,903
2023-09-082,9512,9662,9062,919109,7002,919
2023-09-073,0153,0152,9722,97590,2002,975
2023-09-063,0903,0903,0353,03540,5003,035
2023-09-053,1203,1203,0603,08546,0003,085
2023-09-043,0503,0953,0503,09552,8003,095
2023-09-013,0503,0703,0353,05045,9003,050
2023-08-313,0503,0803,0503,06030,1003,060
2023-08-303,0803,0853,0353,05038,1003,050
2023-08-293,0453,0503,0253,05023,0003,050
2023-08-283,0303,0453,0053,02030,2003,020
2023-08-253,0503,0653,0103,01546,8003,015
2023-08-243,0103,0703,0103,06048,9003,060
2023-08-233,0003,0252,9702,99742,7002,997
2023-08-223,0203,0202,9913,01536,5003,015
2023-08-213,0703,0753,0103,01539,6003,015
2023-08-183,0003,0452,9863,04045,7003,040
2023-08-173,0853,0852,9823,01559,8003,015
2023-08-163,0653,0953,0603,08040,9003,080
2023-08-153,1153,1303,0953,11559,0003,115
2023-08-143,0953,1303,0453,09089,1003,090
2023-08-103,2053,2153,0503,080134,6003,080
2023-08-093,2303,3253,2003,260144,9003,260
2023-08-083,2403,2603,2403,25022,6003,250
2023-08-073,2053,2453,2003,24027,1003,240
2023-08-043,2403,2603,2153,25036,5003,250
2023-08-033,3003,3003,2403,25557,7003,255
2023-08-023,3403,3453,3053,33029,8003,330
2023-08-013,3653,3703,3203,35531,2003,355
2023-07-313,3703,4253,3553,37060,5003,370
2023-07-283,3303,3403,2803,34052,6003,340
2023-07-273,3503,3653,3353,35035,8003,350
2023-07-263,3503,3553,3103,35521,5003,355
2023-07-253,3503,3603,3253,34049,6003,340
2023-07-243,3403,3453,3053,31528,7003,315
2023-07-213,3053,3403,2803,32038,6003,320
2023-07-203,3653,3703,2903,30550,4003,305
2023-07-193,3803,3953,3353,35540,7003,355
2023-07-183,3503,3703,3403,36040,1003,360
2023-07-143,3903,4053,3303,33056,7003,330
2023-07-133,3103,3903,3053,39075,5003,390
2023-07-123,2453,3103,2353,30068,0003,300
2023-07-113,2603,2853,2253,23041,0003,230
2023-07-103,2453,2903,2253,260102,0003,260
2023-07-073,2503,2653,2153,22035,8003,220
2023-07-063,2353,2703,2153,27051,1003,270
2023-07-053,2003,2303,1653,22533,7003,225
2023-07-043,2153,2503,2003,21541,7003,215
2023-07-033,2203,2353,1903,19531,0003,195
2023-06-303,2453,2453,1753,19044,3003,190
2023-06-293,2703,2903,2303,24540,5003,245
2023-06-283,2503,2753,2103,27049,6003,270
2023-06-273,2203,2353,2153,22033,8003,220
2023-06-263,2503,2803,2303,23529,4003,235
2023-06-233,3003,3203,2253,25045,7003,250
2023-06-223,2853,3103,2803,29040,0003,290
2023-06-213,2403,3053,2403,27557,5003,275
2023-06-203,2603,2703,2103,24038,2003,240
2023-06-193,2903,2903,2153,26041,5003,260
2023-06-163,2703,2953,2353,28094,5003,280
2023-06-153,2353,2803,2303,26057,2003,260
2023-06-143,2203,2203,1853,21539,2003,215
2023-06-133,1903,2203,1803,20550,4003,205
2023-06-123,1353,1653,1353,15556,3003,155
2023-06-093,0953,1353,0653,11076,7003,110
2023-06-083,0903,1253,0553,05538,7003,055
2023-06-073,1503,1703,0903,09558,9003,095
2023-06-063,1003,1553,0953,15051,2003,150
2023-06-053,1503,1553,1203,14039,4003,140
2023-06-023,0003,0853,0003,08564,0003,085
2023-06-013,0253,0553,0053,00548,4003,005
2023-05-313,0403,0503,0103,025108,1003,025
2023-05-303,1003,1153,0603,06055,3003,060
2023-05-293,1703,1803,1153,12035,8003,120
2023-05-263,1603,1703,1303,13039,6003,130
2023-05-253,1953,2053,1603,16054,7003,160
2023-05-243,2203,2353,1803,18074,9003,180
2023-05-233,2503,3003,2353,255113,9003,255
2023-05-223,1953,2553,1803,23565,3003,235
2023-05-193,2153,2303,1853,19565,2003,195
2023-05-183,2003,2403,1903,21087,8003,210
2023-05-173,2753,2753,2053,21063,6003,210
2023-05-163,2553,3103,2303,280123,2003,280
2023-05-153,1903,2453,1153,240149,5003,240
2023-05-123,1653,2703,1103,260188,7003,260
2023-05-113,1353,1653,1103,16597,2003,165
2023-05-103,2303,2303,1653,17057,5003,170
2023-05-093,2353,2403,2203,24071,6003,240
2023-05-083,2403,2503,2053,22063,1003,220
2023-05-023,2753,2903,2203,24560,1003,245
2023-05-013,3003,3103,2653,28061,4003,280
2023-04-283,3003,3153,2803,30594,7003,305
2023-04-273,2603,2653,2353,26563,0003,265
2023-04-263,2553,2853,2403,26560,1003,265
2023-04-253,3153,3453,2903,30079,9003,300
2023-04-243,2703,3053,2703,30567,5003,305
2023-04-213,2653,2853,2403,26064,6003,260
2023-04-203,2303,2853,2253,27056,6003,270
2023-04-193,2453,2853,2403,27061,9003,270
2023-04-183,2453,2753,2403,25553,8003,255
2023-04-173,2553,2653,2253,25044,8003,250
2023-04-143,2103,2553,2053,25061,6003,250
2023-04-133,2003,2203,1903,21056,4003,210
2023-04-123,1853,2253,1803,22067,3003,220
2023-04-113,2253,2403,1953,21067,6003,210
2023-04-103,1753,2153,1753,19566,7003,195
2023-04-073,1503,1803,1453,15065,6003,150
2023-04-063,2253,2303,1353,15082,2003,150
2023-04-053,3503,3553,2703,27566,0003,275
2023-04-043,3403,3803,3303,37076,9003,370
2023-04-033,3853,4053,3403,35571,0003,355
2023-03-313,3453,3753,3403,36062,1003,360
2023-03-303,3153,3303,2953,32061,9003,320
2023-03-293,2703,3253,2553,325110,6003,325
2023-03-283,2753,2903,2353,23553,0003,235
2023-03-273,2553,2903,2303,26578,1003,265
2023-03-243,2653,2903,2403,240100,4003,240
2023-03-233,2003,2553,1953,25599,7003,255
2023-03-223,2303,2453,2103,22044,0003,220
2023-03-203,2853,3053,1603,16099,8003,160
2023-03-173,2503,2853,2453,28076,0003,280
2023-03-163,1653,2503,1603,225101,0003,225
2023-03-153,2103,2553,2053,22558,1003,225
2023-03-143,1953,2203,1603,17582,7003,175
2023-03-133,2453,2753,2303,25560,6003,255
2023-03-103,2503,3253,2503,29078,0003,290
2023-03-093,2503,3003,2403,29049,1003,290
2023-03-083,2903,3103,2453,24555,5003,245
2023-03-073,2403,3053,2253,29065,1003,290
2023-03-063,2153,2403,2003,22547,6003,225
2023-03-033,1853,2403,1553,22062,6003,220
2023-03-023,1953,2303,1503,16092,5003,160
2023-03-013,1703,2503,1603,23575,6003,235
2023-02-283,2553,2553,1903,20076,1003,200
2023-02-273,2303,2553,2103,25573,7003,255
2023-02-243,1503,2403,1503,22589,3003,225
2023-02-223,2153,2253,1353,15074,4003,150
2023-02-213,2353,2553,2153,22556,9003,225
2023-02-203,2703,2853,2253,23573,5003,235
2023-02-173,1903,2703,1903,255107,4003,255
2023-02-163,1453,2303,1303,210100,8003,210
2023-02-153,1203,1403,0953,13094,1003,130
2023-02-143,0303,1353,0303,130135,8003,130
2023-02-132,9903,0702,9772,997145,8002,997
2023-02-102,9402,9812,9362,97584,5002,975
2023-02-092,9482,9612,9472,95334,7002,953
2023-02-082,9492,9522,9352,95021,7002,950
2023-02-072,9632,9722,9342,93452,0002,934
2023-02-062,9502,9702,9312,94348,8002,943
2023-02-032,9142,9292,9082,92733,8002,927
2023-02-022,9452,9572,9172,93061,4002,930
2023-02-012,9832,9832,9252,94461,2002,944
2023-01-312,9422,9932,9422,95975,7002,959
2023-01-302,9152,9432,9032,93057,6002,930
2023-01-272,9202,9352,8992,92153,1002,921
2023-01-262,9302,9462,9272,93445,7002,934
2023-01-252,9112,9412,8952,93471,7002,934
2023-01-242,8742,9242,8532,91679,5002,916
2023-01-232,8332,8812,8172,863106,0002,863
2023-01-202,7722,8112,7662,80558,6002,805
2023-01-192,8022,8382,7782,778105,7002,778
2023-01-182,7202,7532,6992,75247,1002,752
2023-01-172,7202,7422,7092,72238,9002,722
2023-01-162,7142,7352,6932,70758,4002,707
2023-01-132,7222,7652,7192,73053,5002,730
2023-01-122,7432,7512,7192,72545,6002,725
2023-01-112,7392,7582,7252,74944,5002,749
2023-01-102,7392,7582,7242,73247,8002,732
2023-01-062,7382,7662,7342,73531,8002,735
2023-01-052,7502,7502,7232,73843,4002,738
2023-01-042,7812,7962,7502,75548,3002,755

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