5834 SBIリーシングサービス(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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3,620 | 3,635 | 3,570 | 3,575 | 17,800 | 3,575 |
| 2025-05-21 | 3,585 | 3,690 | 3,565 | 3,635 | 25,900 | 3,635 |
| 2025-05-20 | 3,585 | 3,705 | 3,585 | 3,610 | 42,300 | 3,610 |
| 2025-05-19 | 3,630 | 3,655 | 3,560 | 3,560 | 28,000 | 3,560 |
| 2025-05-16 | 3,630 | 3,720 | 3,605 | 3,670 | 50,100 | 3,670 |
| 2025-05-15 | 3,690 | 3,690 | 3,570 | 3,600 | 45,500 | 3,600 |
| 2025-05-14 | 3,740 | 3,760 | 3,685 | 3,750 | 32,100 | 3,750 |
| 2025-05-13 | 3,745 | 3,795 | 3,710 | 3,765 | 65,400 | 3,765 |
| 2025-05-12 | 3,630 | 3,720 | 3,600 | 3,705 | 59,600 | 3,705 |
| 2025-05-09 | 3,505 | 3,630 | 3,505 | 3,590 | 47,900 | 3,590 |
| 2025-05-08 | 3,485 | 3,535 | 3,485 | 3,500 | 16,900 | 3,500 |
| 2025-05-07 | 3,480 | 3,550 | 3,425 | 3,485 | 36,600 | 3,485 |
| 2025-05-02 | 3,520 | 3,545 | 3,450 | 3,500 | 46,400 | 3,500 |
| 2025-05-01 | 3,475 | 3,605 | 3,470 | 3,555 | 112,200 | 3,555 |
| 2025-04-30 | 3,500 | 3,590 | 3,465 | 3,500 | 169,700 | 3,500 |
| 2025-04-28 | 3,160 | 3,545 | 3,130 | 3,500 | 514,800 | 3,500 |
| 2025-04-25 | 3,070 | 3,110 | 3,050 | 3,100 | 17,300 | 3,100 |
| 2025-04-24 | 3,065 | 3,100 | 3,060 | 3,070 | 14,000 | 3,070 |
| 2025-04-23 | 3,110 | 3,150 | 3,035 | 3,055 | 45,200 | 3,055 |
| 2025-04-22 | 3,065 | 3,135 | 3,055 | 3,095 | 19,700 | 3,095 |
| 2025-04-21 | 3,025 | 3,150 | 3,025 | 3,080 | 44,300 | 3,080 |
| 2025-04-18 | 2,915 | 3,060 | 2,915 | 3,060 | 30,300 | 3,060 |
| 2025-04-17 | 2,836 | 2,949 | 2,836 | 2,913 | 15,500 | 2,913 |
| 2025-04-16 | 2,872 | 2,879 | 2,836 | 2,836 | 15,200 | 2,836 |
| 2025-04-15 | 2,910 | 2,910 | 2,851 | 2,872 | 25,200 | 2,872 |
| 2025-04-14 | 2,920 | 2,921 | 2,870 | 2,880 | 18,300 | 2,880 |
| 2025-04-11 | 2,779 | 2,870 | 2,729 | 2,870 | 37,000 | 2,870 |
| 2025-04-10 | 2,977 | 2,977 | 2,841 | 2,879 | 36,500 | 2,879 |
| 2025-04-09 | 2,741 | 2,750 | 2,504 | 2,631 | 95,100 | 2,631 |
| 2025-04-08 | 2,641 | 2,812 | 2,620 | 2,791 | 71,900 | 2,791 |
| 2025-04-07 | 2,536 | 2,614 | 2,436 | 2,436 | 134,900 | 2,436 |
| 2025-04-04 | 3,095 | 3,120 | 2,838 | 2,936 | 129,100 | 2,936 |
| 2025-04-03 | 3,105 | 3,200 | 3,090 | 3,185 | 63,500 | 3,185 |
| 2025-04-02 | 3,320 | 3,320 | 3,225 | 3,245 | 30,000 | 3,245 |
| 2025-04-01 | 3,350 | 3,390 | 3,265 | 3,305 | 43,900 | 3,305 |
| 2025-03-31 | 3,295 | 3,425 | 3,260 | 3,345 | 64,200 | 3,345 |
| 2025-03-28 | 3,260 | 3,445 | 3,260 | 3,435 | 95,600 | 3,435 |
| 2025-03-27 | 3,520 | 3,555 | 3,305 | 3,365 | 180,700 | 3,365 |
| 2025-03-26 | 3,455 | 3,555 | 3,425 | 3,550 | 44,300 | 3,550 |
| 2025-03-25 | 3,585 | 3,600 | 3,420 | 3,450 | 48,200 | 3,450 |
| 2025-03-24 | 3,645 | 3,650 | 3,500 | 3,565 | 48,400 | 3,565 |
| 2025-03-21 | 3,600 | 3,670 | 3,570 | 3,640 | 49,800 | 3,640 |
| 2025-03-19 | 3,480 | 3,570 | 3,470 | 3,570 | 24,800 | 3,570 |
| 2025-03-18 | 3,495 | 3,530 | 3,450 | 3,480 | 26,100 | 3,480 |
| 2025-03-17 | 3,420 | 3,500 | 3,375 | 3,495 | 43,100 | 3,495 |
| 2025-03-14 | 3,310 | 3,470 | 3,300 | 3,455 | 30,600 | 3,455 |
| 2025-03-13 | 3,405 | 3,470 | 3,355 | 3,375 | 17,800 | 3,375 |
| 2025-03-12 | 3,315 | 3,435 | 3,315 | 3,390 | 32,600 | 3,390 |
| 2025-03-11 | 3,365 | 3,420 | 3,290 | 3,340 | 57,400 | 3,340 |
| 2025-03-10 | 3,480 | 3,480 | 3,330 | 3,435 | 61,100 | 3,435 |
| 2025-03-07 | 3,480 | 3,580 | 3,435 | 3,500 | 49,100 | 3,500 |
| 2025-03-06 | 3,490 | 3,640 | 3,455 | 3,555 | 50,800 | 3,555 |
| 2025-03-05 | 3,355 | 3,500 | 3,340 | 3,455 | 43,900 | 3,455 |
| 2025-03-04 | 3,420 | 3,420 | 3,345 | 3,370 | 30,300 | 3,370 |
| 2025-03-03 | 3,375 | 3,470 | 3,375 | 3,465 | 43,900 | 3,465 |
| 2025-02-28 | 3,335 | 3,450 | 3,275 | 3,320 | 33,300 | 3,320 |
| 2025-02-27 | 3,280 | 3,365 | 3,280 | 3,355 | 10,400 | 3,355 |
| 2025-02-26 | 3,350 | 3,350 | 3,260 | 3,280 | 44,600 | 3,280 |
| 2025-02-25 | 3,290 | 3,420 | 3,265 | 3,350 | 21,700 | 3,350 |
| 2025-02-21 | 3,430 | 3,430 | 3,320 | 3,385 | 37,800 | 3,385 |
| 2025-02-20 | 3,390 | 3,450 | 3,345 | 3,430 | 32,600 | 3,430 |
| 2025-02-19 | 3,375 | 3,495 | 3,365 | 3,410 | 52,000 | 3,410 |
| 2025-02-18 | 3,405 | 3,495 | 3,355 | 3,375 | 66,900 | 3,375 |
| 2025-02-17 | 3,300 | 3,420 | 3,270 | 3,395 | 62,700 | 3,395 |
| 2025-02-14 | 3,270 | 3,330 | 3,235 | 3,270 | 42,100 | 3,270 |
| 2025-02-13 | 3,225 | 3,315 | 3,210 | 3,270 | 101,200 | 3,270 |
| 2025-02-12 | 3,100 | 3,175 | 3,050 | 3,165 | 28,600 | 3,165 |
| 2025-02-10 | 3,025 | 3,225 | 3,005 | 3,115 | 113,800 | 3,115 |
| 2025-02-07 | 2,995 | 3,005 | 2,975 | 2,980 | 13,100 | 2,980 |
| 2025-02-06 | 2,951 | 3,000 | 2,951 | 2,995 | 9,400 | 2,995 |
| 2025-02-05 | 3,015 | 3,025 | 2,940 | 2,956 | 16,700 | 2,956 |
| 2025-02-04 | 2,990 | 3,020 | 2,970 | 2,998 | 19,200 | 2,998 |
| 2025-02-03 | 3,015 | 3,060 | 2,940 | 2,970 | 51,400 | 2,970 |
| 2025-01-31 | 3,060 | 3,090 | 2,961 | 3,015 | 103,300 | 3,015 |
| 2025-01-30 | 2,899 | 2,980 | 2,899 | 2,960 | 61,500 | 2,960 |
| 2025-01-29 | 2,813 | 2,899 | 2,813 | 2,866 | 36,000 | 2,866 |
| 2025-01-28 | 2,786 | 2,866 | 2,760 | 2,814 | 35,200 | 2,814 |
| 2025-01-27 | 2,790 | 2,802 | 2,764 | 2,786 | 16,100 | 2,786 |
| 2025-01-24 | 2,712 | 2,795 | 2,705 | 2,769 | 24,200 | 2,769 |
| 2025-01-23 | 2,717 | 2,735 | 2,680 | 2,715 | 10,000 | 2,715 |
| 2025-01-22 | 2,701 | 2,716 | 2,668 | 2,705 | 23,100 | 2,705 |
| 2025-01-21 | 2,740 | 2,753 | 2,690 | 2,696 | 24,700 | 2,696 |
| 2025-01-20 | 2,765 | 2,770 | 2,736 | 2,759 | 6,700 | 2,759 |
| 2025-01-17 | 2,729 | 2,750 | 2,686 | 2,727 | 16,200 | 2,727 |
| 2025-01-16 | 2,761 | 2,785 | 2,726 | 2,760 | 8,600 | 2,760 |
| 2025-01-15 | 2,734 | 2,747 | 2,711 | 2,719 | 7,500 | 2,719 |
| 2025-01-14 | 2,794 | 2,794 | 2,709 | 2,710 | 23,900 | 2,710 |
| 2025-01-10 | 2,750 | 2,798 | 2,740 | 2,767 | 18,200 | 2,767 |
| 2025-01-09 | 2,807 | 2,837 | 2,751 | 2,767 | 12,400 | 2,767 |
| 2025-01-08 | 2,798 | 2,818 | 2,773 | 2,806 | 21,700 | 2,806 |
| 2025-01-07 | 2,855 | 2,860 | 2,817 | 2,818 | 8,800 | 2,818 |
| 2025-01-06 | 2,863 | 2,895 | 2,836 | 2,836 | 14,600 | 2,836 |
分割・併合履歴 ： なし