5834 SBIリーシングサービス(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
2023-12-29	2,529	2,586	2,495	2,547	28,600	2,547
2023-12-28	2,498	2,525	2,431	2,519	23,200	2,519
2023-12-27	2,403	2,471	2,403	2,455	36,400	2,455
2023-12-26	2,411	2,441	2,394	2,400	21,100	2,400
2023-12-25	2,510	2,510	2,405	2,411	25,600	2,411
2023-12-22	2,457	2,507	2,448	2,463	30,300	2,463
2023-12-21	2,450	2,465	2,420	2,455	10,700	2,455
2023-12-20	2,440	2,506	2,440	2,463	34,900	2,463
2023-12-19	2,430	2,437	2,400	2,437	18,700	2,437
2023-12-18	2,468	2,468	2,426	2,428	13,900	2,428
2023-12-15	2,425	2,489	2,422	2,470	14,400	2,470
2023-12-14	2,535	2,535	2,414	2,425	48,800	2,425
2023-12-13	2,485	2,536	2,482	2,485	17,700	2,485
2023-12-12	2,582	2,582	2,500	2,500	22,500	2,500
2023-12-11	2,591	2,600	2,530	2,543	41,200	2,543
2023-12-08	2,553	2,625	2,550	2,553	27,200	2,553
2023-12-07	2,639	2,639	2,590	2,591	24,300	2,591
2023-12-06	2,651	2,686	2,642	2,676	18,000	2,676
2023-12-05	2,661	2,661	2,601	2,601	17,100	2,601
2023-12-04	2,621	2,738	2,612	2,664	46,300	2,664
2023-12-01	2,630	2,675	2,605	2,637	22,500	2,637
2023-11-30	2,596	2,641	2,571	2,630	31,900	2,630
2023-11-29	2,598	2,623	2,571	2,595	22,300	2,595
2023-11-28	2,639	2,639	2,580	2,621	97,900	2,621
2023-11-27	2,610	2,678	2,605	2,639	29,300	2,639
2023-11-24	2,631	2,666	2,581	2,625	31,800	2,625
2023-11-22	2,580	2,654	2,576	2,645	39,000	2,645
2023-11-21	2,655	2,667	2,600	2,604	67,400	2,604
2023-11-20	2,738	2,760	2,670	2,705	50,900	2,705
2023-11-17	2,650	2,730	2,644	2,730	78,100	2,730
2023-11-16	2,583	2,660	2,575	2,650	64,400	2,650
2023-11-15	2,499	2,592	2,445	2,584	89,900	2,584
2023-11-14	2,400	2,479	2,383	2,452	40,100	2,452
2023-11-13	2,361	2,434	2,356	2,420	90,200	2,420
2023-11-10	2,351	2,376	2,288	2,333	65,100	2,333
2023-11-09	2,384	2,400	2,325	2,376	56,100	2,376
2023-11-08	2,421	2,448	2,338	2,352	65,300	2,352
2023-11-07	2,450	2,450	2,405	2,421	34,100	2,421
2023-11-06	2,499	2,500	2,445	2,450	77,700	2,450
2023-11-02	2,407	2,545	2,407	2,449	90,700	2,449
2023-11-01	2,400	2,417	2,335	2,395	75,500	2,395
2023-10-31	2,449	2,470	2,361	2,417	172,800	2,417
2023-10-30	2,340	2,530	2,303	2,458	533,600	2,458
2023-10-27	2,165	2,265	2,137	2,249	110,900	2,249
2023-10-26	2,150	2,167	2,124	2,125	22,500	2,125
2023-10-25	2,143	2,183	2,143	2,150	20,400	2,150
2023-10-24	2,129	2,174	2,075	2,154	37,400	2,154
2023-10-23	2,126	2,170	2,102	2,110	22,800	2,110
2023-10-20	2,124	2,140	2,075	2,126	52,700	2,126
2023-10-19	2,165	2,192	2,124	2,124	28,200	2,124
2023-10-18	2,143	2,194	2,143	2,182	27,400	2,182
2023-10-17	2,139	2,170	2,120	2,158	24,800	2,158
2023-10-16	2,125	2,149	2,090	2,100	80,800	2,100
2023-10-13	2,186	2,186	2,112	2,145	40,400	2,145
2023-10-12	2,172	2,204	2,158	2,204	11,500	2,204
2023-10-11	2,218	2,218	2,165	2,172	17,800	2,172
2023-10-10	2,201	2,226	2,201	2,210	7,800	2,210
2023-10-06	2,155	2,227	2,149	2,191	22,500	2,191
2023-10-05	2,097	2,172	2,097	2,150	23,900	2,150
2023-10-04	2,194	2,216	2,080	2,081	85,300	2,081
2023-10-03	2,281	2,296	2,208	2,228	42,100	2,228
2023-10-02	2,327	2,349	2,291	2,293	26,000	2,293
2023-09-29	2,323	2,354	2,290	2,309	11,600	2,309
2023-09-28	2,353	2,358	2,318	2,323	14,100	2,323
2023-09-27	2,301	2,360	2,290	2,360	40,800	2,360
2023-09-26	2,326	2,330	2,295	2,301	11,900	2,301
2023-09-25	2,273	2,323	2,273	2,320	19,900	2,320
2023-09-22	2,211	2,275	2,201	2,273	18,400	2,273
2023-09-21	2,261	2,271	2,203	2,223	26,300	2,223
2023-09-20	2,313	2,315	2,265	2,265	9,900	2,265
2023-09-19	2,261	2,314	2,239	2,300	33,800	2,300
2023-09-15	2,273	2,284	2,250	2,261	15,000	2,261
2023-09-14	2,231	2,273	2,229	2,273	9,800	2,273
2023-09-13	2,242	2,279	2,222	2,235	16,800	2,235
2023-09-12	2,253	2,304	2,250	2,250	14,000	2,250
2023-09-11	2,258	2,285	2,226	2,253	20,500	2,253
2023-09-08	2,250	2,257	2,207	2,247	30,100	2,247
2023-09-07	2,317	2,324	2,252	2,253	31,000	2,253
2023-09-06	2,345	2,346	2,315	2,326	22,900	2,326
2023-09-05	2,308	2,347	2,295	2,347	39,400	2,347
2023-09-04	2,240	2,315	2,240	2,308	33,300	2,308
2023-09-01	2,231	2,245	2,209	2,245	19,800	2,245
2023-08-31	2,250	2,294	2,223	2,235	44,200	2,235
2023-08-30	2,255	2,278	2,238	2,250	28,700	2,250
2023-08-29	2,216	2,255	2,208	2,240	23,200	2,240
2023-08-28	2,225	2,225	2,206	2,207	11,800	2,207
2023-08-25	2,196	2,219	2,194	2,219	13,700	2,219
2023-08-24	2,225	2,248	2,217	2,222	28,200	2,222
2023-08-23	2,218	2,220	2,186	2,208	12,500	2,208
2023-08-22	2,192	2,229	2,185	2,192	34,500	2,192
2023-08-21	2,141	2,189	2,141	2,185	17,000	2,185
2023-08-18	2,137	2,189	2,133	2,159	22,900	2,159
2023-08-17	2,100	2,157	2,098	2,153	35,400	2,153
2023-08-16	2,150	2,175	2,108	2,127	77,500	2,127
2023-08-15	2,221	2,221	2,150	2,175	60,000	2,175
2023-08-14	2,213	2,247	2,200	2,217	31,100	2,217
2023-08-10	2,183	2,232	2,180	2,215	57,500	2,215
2023-08-09	2,250	2,262	2,186	2,209	84,900	2,209
2023-08-08	2,341	2,350	2,255	2,274	66,900	2,274
2023-08-07	2,353	2,353	2,312	2,334	26,500	2,334
2023-08-04	2,360	2,381	2,293	2,361	73,000	2,361
2023-08-03	2,520	2,523	2,361	2,361	96,700	2,361
2023-08-02	2,629	2,639	2,552	2,555	112,900	2,555
2023-08-01	2,595	2,665	2,582	2,595	147,600	2,595
2023-07-31	2,445	2,681	2,436	2,510	401,700	2,510
2023-07-28	2,192	2,468	2,185	2,446	498,300	2,446
2023-07-27	2,322	2,347	2,305	2,342	121,400	2,342
2023-07-26	2,311	2,348	2,284	2,335	52,100	2,335
2023-07-25	2,374	2,374	2,312	2,327	68,900	2,327
2023-07-24	2,420	2,433	2,372	2,387	49,000	2,387
2023-07-21	2,383	2,467	2,368	2,405	160,100	2,405
2023-07-20	2,370	2,374	2,337	2,357	25,000	2,357
2023-07-19	2,350	2,370	2,327	2,355	20,900	2,355
2023-07-18	2,317	2,362	2,298	2,339	24,200	2,339
2023-07-14	2,320	2,349	2,286	2,298	24,300	2,298
2023-07-13	2,300	2,330	2,295	2,310	17,500	2,310
2023-07-12	2,363	2,380	2,295	2,304	72,100	2,304
2023-07-11	2,330	2,388	2,291	2,349	46,500	2,349
2023-07-10	2,329	2,348	2,305	2,309	29,300	2,309
2023-07-07	2,262	2,344	2,251	2,315	52,400	2,315
2023-07-06	2,360	2,369	2,270	2,280	60,100	2,280
2023-07-05	2,297	2,373	2,285	2,354	75,100	2,354
2023-07-04	2,240	2,299	2,236	2,283	46,600	2,283
2023-07-03	2,247	2,265	2,236	2,236	23,000	2,236
2023-06-30	2,233	2,246	2,199	2,236	22,400	2,236
2023-06-29	2,239	2,247	2,211	2,226	35,600	2,226
2023-06-28	2,224	2,245	2,196	2,241	30,200	2,241
2023-06-27	2,190	2,226	2,171	2,208	38,700	2,208
2023-06-26	2,233	2,245	2,196	2,203	36,200	2,203
2023-06-23	2,291	2,330	2,210	2,250	83,500	2,250
2023-06-22	2,307	2,374	2,297	2,305	85,300	2,305
2023-06-21	2,296	2,338	2,262	2,338	78,200	2,338
2023-06-20	2,269	2,326	2,269	2,321	57,700	2,321
2023-06-19	2,250	2,310	2,238	2,262	82,700	2,262
2023-06-16	2,200	2,248	2,190	2,238	65,400	2,238
2023-06-15	2,165	2,194	2,146	2,184	53,500	2,184
2023-06-14	2,220	2,220	2,150	2,152	54,600	2,152
2023-06-13	2,175	2,235	2,174	2,197	95,100	2,197
2023-06-12	2,112	2,174	2,105	2,155	40,900	2,155
2023-06-09	2,093	2,140	2,093	2,112	30,700	2,112
2023-06-08	2,150	2,170	2,070	2,105	41,000	2,105
2023-06-07	2,184	2,184	2,119	2,147	62,700	2,147
2023-06-06	2,135	2,159	2,105	2,145	51,100	2,145
2023-06-05	2,101	2,144	2,101	2,135	62,400	2,135
2023-06-02	2,025	2,086	2,025	2,073	71,800	2,073
2023-06-01	2,098	2,098	2,025	2,033	132,700	2,033
2023-05-31	2,165	2,165	2,095	2,103	48,000	2,103
2023-05-30	2,150	2,180	2,133	2,165	36,400	2,165
2023-05-29	2,120	2,146	2,101	2,143	40,000	2,143
2023-05-26	2,120	2,149	2,092	2,093	97,600	2,093
2023-05-25	2,164	2,190	2,122	2,130	102,400	2,130
2023-05-24	2,190	2,218	2,168	2,168	48,800	2,168
2023-05-23	2,250	2,255	2,160	2,179	124,900	2,179
2023-05-22	2,238	2,260	2,233	2,244	56,600	2,244
2023-05-19	2,289	2,309	2,230	2,249	90,600	2,249
2023-05-18	2,232	2,295	2,232	2,292	81,100	2,292
2023-05-17	2,211	2,274	2,195	2,258	110,700	2,258
2023-05-16	2,211	2,220	2,171	2,197	90,600	2,197
2023-05-15	2,240	2,245	2,190	2,210	97,800	2,210
2023-05-12	2,350	2,350	2,240	2,262	189,700	2,262
2023-05-11	2,353	2,371	2,311	2,365	60,300	2,365
2023-05-10	2,447	2,461	2,352	2,353	149,800	2,353
2023-05-09	2,439	2,462	2,399	2,462	85,100	2,462
2023-05-08	2,353	2,437	2,338	2,423	99,900	2,423
2023-05-02	2,357	2,411	2,339	2,366	129,600	2,366
2023-05-01	2,470	2,526	2,345	2,358	186,100	2,358
2023-04-28	2,465	2,490	2,275	2,481	533,600	2,481
2023-04-27	2,389	2,440	2,389	2,415	109,700	2,415
2023-04-26	2,361	2,389	2,311	2,380	50,400	2,380
2023-04-25	2,355	2,415	2,355	2,370	40,600	2,370
2023-04-24	2,299	2,351	2,297	2,319	46,300	2,319
2023-04-21	2,420	2,448	2,335	2,349	60,800	2,349
2023-04-20	2,420	2,467	2,370	2,420	82,400	2,420
2023-04-19	2,313	2,438	2,311	2,426	106,100	2,426
2023-04-18	2,300	2,358	2,300	2,313	41,400	2,313
2023-04-17	2,323	2,342	2,257	2,300	63,600	2,300
2023-04-14	2,288	2,366	2,284	2,334	62,600	2,334
2023-04-13	2,275	2,306	2,260	2,288	22,000	2,288
2023-04-12	2,299	2,299	2,262	2,275	20,100	2,275
2023-04-11	2,267	2,317	2,267	2,275	26,000	2,275
2023-04-10	2,252	2,274	2,226	2,260	32,500	2,260
2023-04-07	2,307	2,307	2,215	2,244	65,400	2,244
2023-04-06	2,283	2,299	2,254	2,285	47,200	2,285
2023-04-05	2,369	2,372	2,273	2,324	105,100	2,324
2023-04-04	2,407	2,421	2,360	2,395	66,200	2,395
2023-04-03	2,532	2,614	2,380	2,407	282,800	2,407
2023-03-31	2,599	2,618	2,542	2,557	66,500	2,557
2023-03-30	2,643	2,695	2,585	2,599	136,800	2,599
2023-03-29	2,644	2,710	2,628	2,684	101,300	2,684
2023-03-28	2,594	2,648	2,533	2,624	83,000	2,624
2023-03-27	2,560	2,620	2,528	2,553	77,100	2,553
2023-03-24	2,509	2,552	2,469	2,547	38,800	2,547
2023-03-23	2,469	2,563	2,463	2,509	83,700	2,509
2023-03-22	2,450	2,513	2,450	2,483	73,300	2,483
2023-03-20	2,400	2,438	2,380	2,416	65,200	2,416
2023-03-17	2,299	2,426	2,299	2,413	75,100	2,413
2023-03-16	2,208	2,275	2,150	2,267	103,500	2,267
2023-03-15	2,305	2,328	2,273	2,299	77,400	2,299
2023-03-14	2,328	2,360	2,288	2,295	72,200	2,295
2023-03-13	2,380	2,398	2,318	2,378	148,000	2,378
2023-03-10	2,501	2,505	2,411	2,444	188,900	2,444
2023-03-09	2,575	2,608	2,510	2,524	99,600	2,524
2023-03-08	2,520	2,588	2,492	2,563	64,500	2,563
2023-03-07	2,507	2,547	2,502	2,516	46,800	2,516
2023-03-06	2,485	2,510	2,481	2,498	29,500	2,498
2023-03-03	2,481	2,515	2,474	2,494	27,300	2,494
2023-03-02	2,540	2,548	2,480	2,480	35,200	2,480
2023-03-01	2,509	2,546	2,460	2,526	65,100	2,526
2023-02-28	2,507	2,528	2,485	2,508	25,300	2,508
2023-02-27	2,514	2,530	2,475	2,507	68,300	2,507
2023-02-24	2,579	2,618	2,554	2,556	83,100	2,556
2023-02-22	2,600	2,661	2,556	2,612	224,200	2,612
2023-02-21	2,570	2,572	2,492	2,514	74,700	2,514
2023-02-20	2,442	2,566	2,429	2,566	120,700	2,566
2023-02-17	2,390	2,565	2,390	2,492	280,900	2,492
2023-02-16	2,360	2,417	2,350	2,381	145,000	2,381
2023-02-15	2,475	2,491	2,311	2,336	320,500	2,336
2023-02-14	2,633	2,651	2,460	2,493	360,600	2,493
2023-02-13	2,663	2,687	2,636	2,641	80,000	2,641
2023-02-10	2,695	2,695	2,619	2,664	89,400	2,664
2023-02-09	2,680	2,695	2,650	2,684	80,300	2,684
2023-02-08	2,636	2,688	2,596	2,674	141,900	2,674
2023-02-07	2,556	2,646	2,532	2,638	176,000	2,638
2023-02-06	2,586	2,595	2,528	2,559	159,800	2,559
2023-02-03	2,556	2,586	2,515	2,586	188,400	2,586
2023-02-02	2,610	2,649	2,539	2,565	243,300	2,565
2023-02-01	2,630	2,644	2,502	2,608	378,600	2,608
2023-01-31	2,790	2,800	2,610	2,610	854,400	2,610
2023-01-30	3,100	3,100	3,005	3,010	169,300	3,010
2023-01-27	3,100	3,130	3,035	3,100	100,500	3,100
2023-01-26	3,065	3,130	3,010	3,095	122,900	3,095
2023-01-25	3,010	3,060	2,978	3,040	90,200	3,040
2023-01-24	3,060	3,065	2,982	3,010	93,000	3,010
2023-01-23	3,055	3,055	2,980	3,050	117,100	3,050
2023-01-20	2,967	3,085	2,958	3,035	115,000	3,035
2023-01-19	2,915	2,975	2,880	2,951	70,900	2,951
2023-01-18	2,903	2,959	2,835	2,932	107,300	2,932
2023-01-17	2,938	2,995	2,892	2,903	111,900	2,903
2023-01-16	2,892	2,914	2,843	2,907	50,800	2,907
2023-01-13	2,871	2,914	2,853	2,892	52,400	2,892
2023-01-12	2,949	2,949	2,841	2,862	73,500	2,862
2023-01-11	2,970	2,986	2,884	2,904	79,300	2,904
2023-01-10	2,886	2,979	2,867	2,935	72,900	2,935
2023-01-06	2,826	2,897	2,785	2,860	77,700	2,860
2023-01-05	2,843	2,917	2,828	2,843	79,000	2,843
2023-01-04	2,899	2,935	2,808	2,835	135,600	2,835

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31