5834 SBIリーシングサービス(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,645 | 3,710 | 3,580 | 3,665 | 81,100 | 3,665 |
| 2024-04-25 | 3,730 | 3,730 | 3,610 | 3,620 | 41,100 | 3,620 |
| 2024-04-24 | 3,695 | 3,760 | 3,695 | 3,740 | 22,600 | 3,740 |
| 2024-04-23 | 3,755 | 3,755 | 3,620 | 3,675 | 42,800 | 3,675 |
| 2024-04-22 | 3,685 | 3,770 | 3,675 | 3,755 | 36,900 | 3,755 |
| 2024-04-19 | 3,675 | 3,740 | 3,510 | 3,595 | 81,000 | 3,595 |
| 2024-04-18 | 3,640 | 3,770 | 3,635 | 3,735 | 37,900 | 3,735 |
| 2024-04-17 | 3,690 | 3,745 | 3,640 | 3,650 | 44,800 | 3,650 |
| 2024-04-16 | 3,815 | 3,825 | 3,680 | 3,695 | 58,500 | 3,695 |
| 2024-04-15 | 3,845 | 3,905 | 3,815 | 3,835 | 25,400 | 3,835 |
| 2024-04-12 | 3,965 | 3,965 | 3,850 | 3,880 | 33,300 | 3,880 |
| 2024-04-11 | 3,850 | 3,970 | 3,810 | 3,970 | 37,000 | 3,970 |
| 2024-04-10 | 3,885 | 3,905 | 3,810 | 3,835 | 25,200 | 3,835 |
| 2024-04-09 | 3,880 | 3,910 | 3,820 | 3,885 | 29,000 | 3,885 |
| 2024-04-08 | 3,660 | 3,835 | 3,645 | 3,835 | 50,500 | 3,835 |
| 2024-04-05 | 3,590 | 3,675 | 3,555 | 3,645 | 60,500 | 3,645 |
| 2024-04-04 | 3,690 | 3,770 | 3,650 | 3,650 | 24,000 | 3,650 |
| 2024-04-03 | 3,680 | 3,730 | 3,600 | 3,665 | 70,700 | 3,665 |
| 2024-04-02 | 3,900 | 3,910 | 3,750 | 3,750 | 43,800 | 3,750 |
| 2024-04-01 | 3,845 | 3,890 | 3,780 | 3,875 | 46,500 | 3,875 |
| 2024-03-29 | 3,750 | 3,805 | 3,665 | 3,795 | 52,200 | 3,795 |
| 2024-03-28 | 3,700 | 3,760 | 3,670 | 3,720 | 47,200 | 3,720 |
| 2024-03-27 | 3,815 | 3,890 | 3,725 | 3,725 | 109,900 | 3,725 |
| 2024-03-26 | 3,900 | 4,035 | 3,825 | 3,850 | 75,900 | 3,850 |
| 2024-03-25 | 3,860 | 4,060 | 3,860 | 3,920 | 121,800 | 3,920 |
| 2024-03-22 | 3,925 | 3,925 | 3,800 | 3,835 | 71,600 | 3,835 |
| 2024-03-21 | 3,950 | 3,950 | 3,830 | 3,950 | 70,100 | 3,950 |
| 2024-03-19 | 3,620 | 3,880 | 3,580 | 3,880 | 129,500 | 3,880 |
| 2024-03-18 | 3,500 | 3,610 | 3,475 | 3,600 | 86,700 | 3,600 |
| 2024-03-15 | 3,645 | 3,675 | 3,515 | 3,515 | 90,900 | 3,515 |
| 2024-03-14 | 3,600 | 3,750 | 3,565 | 3,680 | 87,300 | 3,680 |
| 2024-03-13 | 3,645 | 3,660 | 3,505 | 3,560 | 122,700 | 3,560 |
| 2024-03-12 | 3,595 | 3,815 | 3,505 | 3,590 | 361,500 | 3,590 |
| 2024-03-11 | 3,725 | 4,000 | 3,490 | 3,640 | 872,100 | 3,640 |
| 2024-03-08 | 3,705 | 3,705 | 3,410 | 3,705 | 1,155,500 | 3,705 |
| 2024-03-07 | 3,100 | 3,135 | 2,987 | 3,005 | 85,600 | 3,005 |
| 2024-03-06 | 3,080 | 3,140 | 3,080 | 3,100 | 21,900 | 3,100 |
| 2024-03-05 | 3,160 | 3,210 | 3,075 | 3,100 | 76,800 | 3,100 |
| 2024-03-04 | 3,275 | 3,340 | 3,215 | 3,215 | 42,200 | 3,215 |
| 2024-03-01 | 3,350 | 3,390 | 3,270 | 3,310 | 46,800 | 3,310 |
| 2024-02-29 | 3,480 | 3,480 | 3,375 | 3,405 | 46,500 | 3,405 |
| 2024-02-28 | 3,500 | 3,585 | 3,450 | 3,470 | 49,500 | 3,470 |
| 2024-02-27 | 3,420 | 3,495 | 3,390 | 3,480 | 47,300 | 3,480 |
| 2024-02-26 | 3,385 | 3,475 | 3,325 | 3,475 | 47,600 | 3,475 |
| 2024-02-22 | 3,310 | 3,435 | 3,270 | 3,295 | 20,700 | 3,295 |
| 2024-02-21 | 3,325 | 3,355 | 3,255 | 3,295 | 32,200 | 3,295 |
| 2024-02-20 | 3,250 | 3,400 | 3,240 | 3,380 | 36,800 | 3,380 |
| 2024-02-19 | 3,300 | 3,325 | 3,145 | 3,225 | 62,800 | 3,225 |
| 2024-02-16 | 3,285 | 3,345 | 3,240 | 3,240 | 39,400 | 3,240 |
| 2024-02-15 | 3,310 | 3,350 | 3,275 | 3,285 | 25,200 | 3,285 |
| 2024-02-14 | 3,180 | 3,270 | 3,150 | 3,265 | 65,100 | 3,265 |
| 2024-02-13 | 3,175 | 3,295 | 3,150 | 3,250 | 116,400 | 3,250 |
| 2024-02-09 | 3,195 | 3,260 | 3,130 | 3,130 | 68,300 | 3,130 |
| 2024-02-08 | 3,370 | 3,370 | 3,160 | 3,200 | 129,200 | 3,200 |
| 2024-02-07 | 3,255 | 3,420 | 3,255 | 3,375 | 85,700 | 3,375 |
| 2024-02-06 | 3,385 | 3,385 | 3,255 | 3,255 | 103,900 | 3,255 |
| 2024-02-05 | 3,295 | 3,495 | 3,280 | 3,455 | 187,600 | 3,455 |
| 2024-02-02 | 3,150 | 3,280 | 3,135 | 3,265 | 106,200 | 3,265 |
| 2024-02-01 | 3,295 | 3,295 | 3,065 | 3,075 | 207,600 | 3,075 |
| 2024-01-31 | 3,000 | 3,300 | 2,993 | 3,290 | 661,700 | 3,290 |
| 2024-01-30 | 2,894 | 2,895 | 2,811 | 2,851 | 112,100 | 2,851 |
| 2024-01-29 | 2,825 | 2,899 | 2,811 | 2,873 | 50,500 | 2,873 |
| 2024-01-26 | 2,806 | 2,807 | 2,760 | 2,790 | 20,800 | 2,790 |
| 2024-01-25 | 2,760 | 2,825 | 2,741 | 2,815 | 28,900 | 2,815 |
| 2024-01-24 | 2,803 | 2,803 | 2,743 | 2,760 | 28,700 | 2,760 |
| 2024-01-23 | 2,841 | 2,861 | 2,780 | 2,803 | 56,800 | 2,803 |
| 2024-01-22 | 2,725 | 2,839 | 2,725 | 2,834 | 75,300 | 2,834 |
| 2024-01-19 | 2,648 | 2,727 | 2,648 | 2,709 | 26,600 | 2,709 |
| 2024-01-18 | 2,670 | 2,685 | 2,623 | 2,669 | 17,600 | 2,669 |
| 2024-01-17 | 2,670 | 2,706 | 2,650 | 2,672 | 55,200 | 2,672 |
| 2024-01-16 | 2,724 | 2,763 | 2,674 | 2,699 | 55,700 | 2,699 |
| 2024-01-15 | 2,669 | 2,750 | 2,663 | 2,724 | 78,200 | 2,724 |
| 2024-01-12 | 2,600 | 2,671 | 2,571 | 2,652 | 35,600 | 2,652 |
| 2024-01-11 | 2,588 | 2,610 | 2,556 | 2,608 | 26,300 | 2,608 |
| 2024-01-10 | 2,579 | 2,612 | 2,571 | 2,581 | 15,600 | 2,581 |
| 2024-01-09 | 2,619 | 2,619 | 2,564 | 2,588 | 17,900 | 2,588 |
| 2024-01-05 | 2,573 | 2,626 | 2,549 | 2,600 | 25,200 | 2,600 |
| 2024-01-04 | 2,555 | 2,652 | 2,521 | 2,623 | 32,900 | 2,623 |
分割・併合履歴 ： なし
