5834 SBIリーシングサービス(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 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 2,914 | 2,957 | 2,875 | 2,899 | 161,400 | 2,899 |
| 2022-12-29 | 2,950 | 2,959 | 2,900 | 2,931 | 98,200 | 2,931 |
| 2022-12-28 | 3,070 | 3,080 | 2,961 | 2,995 | 209,800 | 2,995 |
| 2022-12-27 | 3,055 | 3,200 | 3,055 | 3,075 | 120,000 | 3,075 |
| 2022-12-26 | 3,120 | 3,175 | 2,987 | 3,035 | 126,300 | 3,035 |
| 2022-12-23 | 2,943 | 3,095 | 2,901 | 3,085 | 138,500 | 3,085 |
| 2022-12-22 | 2,902 | 3,085 | 2,859 | 2,993 | 231,700 | 2,993 |
| 2022-12-21 | 2,866 | 3,045 | 2,770 | 2,888 | 332,800 | 2,888 |
| 2022-12-20 | 3,190 | 3,240 | 2,758 | 2,852 | 665,800 | 2,852 |
| 2022-12-19 | 3,135 | 3,300 | 3,095 | 3,190 | 562,900 | 3,190 |
| 2022-12-16 | 3,010 | 3,095 | 2,985 | 3,045 | 207,400 | 3,045 |
| 2022-12-15 | 2,888 | 3,070 | 2,872 | 3,070 | 327,100 | 3,070 |
| 2022-12-14 | 2,781 | 2,860 | 2,748 | 2,858 | 131,700 | 2,858 |
| 2022-12-13 | 2,786 | 2,814 | 2,734 | 2,800 | 125,000 | 2,800 |
| 2022-12-12 | 2,762 | 2,796 | 2,717 | 2,771 | 119,900 | 2,771 |
| 2022-12-09 | 2,759 | 2,783 | 2,646 | 2,764 | 367,800 | 2,764 |
| 2022-12-08 | 2,845 | 2,845 | 2,762 | 2,776 | 101,500 | 2,776 |
| 2022-12-07 | 2,782 | 2,858 | 2,762 | 2,845 | 82,700 | 2,845 |
| 2022-12-06 | 2,848 | 2,859 | 2,793 | 2,802 | 149,400 | 2,802 |
| 2022-12-05 | 2,990 | 3,020 | 2,862 | 2,883 | 109,300 | 2,883 |
| 2022-12-02 | 3,020 | 3,040 | 2,911 | 2,940 | 158,400 | 2,940 |
| 2022-12-01 | 2,902 | 3,030 | 2,876 | 2,977 | 181,600 | 2,977 |
| 2022-11-30 | 2,887 | 2,914 | 2,850 | 2,855 | 75,900 | 2,855 |
| 2022-11-29 | 2,907 | 2,914 | 2,835 | 2,856 | 102,600 | 2,856 |
| 2022-11-28 | 2,800 | 2,912 | 2,784 | 2,908 | 161,600 | 2,908 |
| 2022-11-25 | 2,855 | 2,870 | 2,784 | 2,807 | 150,300 | 2,807 |
| 2022-11-24 | 2,901 | 2,937 | 2,830 | 2,855 | 178,300 | 2,855 |
| 2022-11-22 | 2,983 | 3,000 | 2,864 | 2,881 | 183,700 | 2,881 |
| 2022-11-21 | 2,858 | 2,970 | 2,770 | 2,962 | 194,400 | 2,962 |
| 2022-11-18 | 2,960 | 3,050 | 2,820 | 2,833 | 352,800 | 2,833 |
| 2022-11-17 | 2,881 | 3,000 | 2,857 | 2,959 | 278,500 | 2,959 |
| 2022-11-16 | 2,836 | 2,916 | 2,726 | 2,905 | 377,900 | 2,905 |
| 2022-11-15 | 2,800 | 2,843 | 2,717 | 2,811 | 290,400 | 2,811 |
| 2022-11-14 | 2,924 | 2,952 | 2,835 | 2,835 | 407,600 | 2,835 |
| 2022-11-11 | 3,220 | 3,225 | 3,020 | 3,035 | 330,500 | 3,035 |
| 2022-11-10 | 3,110 | 3,135 | 2,938 | 3,065 | 642,500 | 3,065 |
| 2022-11-09 | 3,360 | 3,390 | 3,145 | 3,160 | 444,900 | 3,160 |
| 2022-11-08 | 3,300 | 3,450 | 3,275 | 3,360 | 283,300 | 3,360 |
| 2022-11-07 | 3,335 | 3,420 | 3,140 | 3,300 | 539,100 | 3,300 |
| 2022-11-04 | 3,605 | 3,670 | 3,280 | 3,310 | 877,600 | 3,310 |
| 2022-11-02 | 3,735 | 3,750 | 3,560 | 3,605 | 433,400 | 3,605 |
| 2022-11-01 | 3,345 | 3,810 | 3,345 | 3,665 | 841,500 | 3,665 |
| 2022-10-31 | 3,470 | 3,615 | 3,320 | 3,340 | 1,370,900 | 3,340 |
| 2022-10-28 | 3,880 | 3,880 | 3,685 | 3,730 | 629,700 | 3,730 |
| 2022-10-27 | 3,665 | 3,870 | 3,625 | 3,820 | 700,600 | 3,820 |
| 2022-10-26 | 3,630 | 3,960 | 3,585 | 3,605 | 1,459,300 | 3,605 |
| 2022-10-25 | 3,470 | 3,700 | 3,415 | 3,670 | 817,500 | 3,670 |
| 2022-10-24 | 3,600 | 3,680 | 3,440 | 3,470 | 787,400 | 3,470 |
| 2022-10-21 | 3,445 | 3,615 | 3,360 | 3,545 | 1,982,700 | 3,545 |
| 2022-10-20 | 3,310 | 3,470 | 3,110 | 3,470 | 1,930,600 | 3,470 |
| 2022-10-19 | 3,300 | 3,485 | 3,205 | 3,220 | 4,621,700 | 3,220 |
| 2022-10-11 | - | - | - | - | - | - |
| 2022-10-07 | - | - | - | - | - | - |
| 2022-10-06 | - | - | - | - | - | - |
| 2022-10-05 | - | - | - | - | - | - |
| 2022-10-04 | - | - | - | - | - | - |
| 2022-10-03 | - | - | - | - | - | - |
| 2022-09-30 | - | - | - | - | - | - |
| 2022-09-29 | - | - | - | - | - | - |
| 2022-09-28 | - | - | - | - | - | - |
| 2022-09-27 | - | - | - | - | - | - |
| 2022-09-26 | - | - | - | - | - | - |
| 2022-09-22 | - | - | - | - | - | - |
| 2022-09-21 | - | - | - | - | - | - |
| 2022-09-20 | - | - | - | - | - | - |
| 2022-09-16 | - | - | - | - | - | - |
| 2022-09-15 | - | - | - | - | - | - |
| 2022-09-14 | - | - | - | - | - | - |
分割・併合履歴 ： なし
