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
2024-03-292,5972,6392,5972,62792,7002,627
2024-03-282,5642,5972,5512,58275,9002,582
2024-03-272,5432,5952,5352,58681,7002,586
2024-03-262,5202,5672,5202,54373,0002,543
2024-03-252,5192,5722,5012,520237,7002,520
2024-03-222,4462,4812,4132,480112,9002,480
2024-03-212,4502,4702,4042,41970,8002,419
2024-03-192,3902,4332,3882,42558,8002,425
2024-03-182,3992,4102,3692,39157,7002,391
2024-03-152,3232,3872,3232,37080,2002,370
2024-03-142,2882,3302,2862,33058,3002,330
2024-03-132,3112,3232,2702,28861,4002,288
2024-03-122,2682,3122,2492,31146,6002,311
2024-03-112,2632,2772,2422,27756,3002,277
2024-03-082,2182,2832,2122,269102,4002,269
2024-03-072,2912,2932,2352,235116,9002,235
2024-03-062,3082,3302,2982,30568,6002,305
2024-03-052,3062,3332,2992,32367,9002,323
2024-03-042,3502,3802,3102,311139,4002,311
2024-03-012,4102,4232,3842,38842,8002,388
2024-02-292,4352,4352,3742,392104,6002,392
2024-02-282,4182,4492,4012,43572,8002,435
2024-02-272,4002,4202,3712,39185,1002,391
2024-02-262,4102,4492,4012,41769,5002,417
2024-02-222,4692,4692,4202,43580,0002,435
2024-02-212,4102,4262,3942,400106,0002,400
2024-02-202,4002,4262,3662,407338,7002,407
2024-02-192,3102,3402,2872,325243,2002,325
2024-02-162,2232,2982,2012,295175,2002,295
2024-02-152,3162,3292,1732,173225,9002,173
2024-02-142,4262,4262,3482,366150,5002,366
2024-02-132,4702,4702,4222,43865,4002,438
2024-02-092,4682,4692,4342,43853,4002,438
2024-02-082,4712,5122,4352,476101,5002,476
2024-02-072,4852,5052,4682,47475,0002,474
2024-02-062,5312,5312,4832,48341,8002,483
2024-02-052,5092,5412,5002,53581,4002,535
2024-02-022,4812,5252,4752,51442,4002,514
2024-02-012,4802,4982,4662,48138,2002,481
2024-01-312,5062,5132,4762,50442,0002,504
2024-01-302,5452,5452,5002,50241,0002,502
2024-01-292,5202,5472,5082,53632,6002,536
2024-01-262,5172,5282,4982,52033,2002,520
2024-01-252,5302,5622,5212,52884,6002,528
2024-01-242,5392,5502,4982,51742,6002,517
2024-01-232,5152,5322,4962,51945,3002,519
2024-01-222,4982,5342,4982,51961,6002,519
2024-01-192,4632,5002,4632,48749,7002,487
2024-01-182,4792,4932,4602,46370,9002,463
2024-01-172,4892,5202,4772,48854,0002,488
2024-01-162,5392,5452,4872,48976,9002,489
2024-01-152,5452,5802,5302,56756,0002,567
2024-01-122,5722,5722,5362,54670,5002,546
2024-01-112,5812,5852,5542,55467,7002,554
2024-01-102,5532,5732,5262,56263,7002,562
2024-01-092,5032,5492,5032,54762,9002,547
2024-01-052,5552,5552,5022,50359,6002,503
2024-01-042,4812,5342,4642,53480,4002,534

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