8473 SBIホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,629 | 3,657 | 3,437 | 3,554 | 4,189,300 | 3,554 |
| 2025-04-03 | 3,769 | 3,854 | 3,749 | 3,775 | 2,542,300 | 3,775 |
| 2025-04-02 | 3,985 | 3,995 | 3,919 | 3,965 | 1,400,800 | 3,965 |
| 2025-04-01 | 4,075 | 4,077 | 3,958 | 3,960 | 1,226,100 | 3,960 |
| 2025-03-31 | 4,000 | 4,034 | 3,942 | 3,983 | 2,574,100 | 3,983 |
| 2025-03-28 | 4,230 | 4,234 | 4,146 | 4,154 | 2,056,500 | 4,154 |
| 2025-03-27 | 4,245 | 4,340 | 4,238 | 4,340 | 2,655,200 | 4,340 |
| 2025-03-26 | 4,300 | 4,318 | 4,278 | 4,305 | 1,249,100 | 4,305 |
| 2025-03-25 | 4,327 | 4,333 | 4,283 | 4,295 | 1,047,900 | 4,295 |
| 2025-03-24 | 4,345 | 4,377 | 4,287 | 4,287 | 1,503,800 | 4,287 |
| 2025-03-21 | 4,290 | 4,393 | 4,285 | 4,346 | 2,160,000 | 4,346 |
| 2025-03-19 | 4,259 | 4,317 | 4,255 | 4,298 | 987,000 | 4,298 |
| 2025-03-18 | 4,283 | 4,306 | 4,267 | 4,278 | 1,206,300 | 4,278 |
| 2025-03-17 | 4,232 | 4,272 | 4,213 | 4,215 | 1,233,000 | 4,215 |
| 2025-03-14 | 4,100 | 4,196 | 4,100 | 4,181 | 1,300,500 | 4,181 |
| 2025-03-13 | 4,135 | 4,180 | 4,108 | 4,108 | 1,488,200 | 4,108 |
| 2025-03-12 | 4,075 | 4,142 | 4,072 | 4,091 | 1,493,200 | 4,091 |
| 2025-03-11 | 4,138 | 4,143 | 4,013 | 4,082 | 3,049,800 | 4,082 |
| 2025-03-10 | 4,266 | 4,274 | 4,208 | 4,210 | 1,297,000 | 4,210 |
| 2025-03-07 | 4,335 | 4,342 | 4,256 | 4,257 | 2,895,700 | 4,257 |
| 2025-03-06 | 4,449 | 4,452 | 4,415 | 4,426 | 1,316,600 | 4,426 |
| 2025-03-05 | 4,383 | 4,425 | 4,352 | 4,406 | 1,229,700 | 4,406 |
| 2025-03-04 | 4,484 | 4,492 | 4,374 | 4,396 | 2,112,700 | 4,396 |
| 2025-03-03 | 4,525 | 4,565 | 4,444 | 4,522 | 2,876,400 | 4,522 |
| 2025-02-28 | 4,401 | 4,414 | 4,300 | 4,332 | 2,474,200 | 4,332 |
| 2025-02-27 | 4,393 | 4,450 | 4,355 | 4,439 | 1,384,400 | 4,439 |
| 2025-02-26 | 4,461 | 4,461 | 4,345 | 4,384 | 1,723,200 | 4,384 |
| 2025-02-25 | 4,423 | 4,504 | 4,418 | 4,465 | 1,605,400 | 4,465 |
| 2025-02-21 | 4,510 | 4,542 | 4,472 | 4,532 | 1,618,900 | 4,532 |
| 2025-02-20 | 4,570 | 4,580 | 4,510 | 4,553 | 1,473,600 | 4,553 |
| 2025-02-19 | 4,505 | 4,669 | 4,487 | 4,584 | 2,886,500 | 4,584 |
| 2025-02-18 | 4,336 | 4,493 | 4,307 | 4,479 | 2,172,500 | 4,479 |
| 2025-02-17 | 4,335 | 4,384 | 4,328 | 4,330 | 959,600 | 4,330 |
| 2025-02-14 | 4,377 | 4,403 | 4,314 | 4,321 | 1,274,400 | 4,321 |
| 2025-02-13 | 4,306 | 4,376 | 4,297 | 4,366 | 1,293,100 | 4,366 |
| 2025-02-12 | 4,350 | 4,355 | 4,251 | 4,277 | 1,957,600 | 4,277 |
| 2025-02-10 | 4,399 | 4,440 | 4,288 | 4,358 | 1,976,700 | 4,358 |
| 2025-02-07 | 4,317 | 4,468 | 4,276 | 4,360 | 3,075,100 | 4,360 |
| 2025-02-06 | 4,331 | 4,385 | 4,294 | 4,330 | 1,834,800 | 4,330 |
| 2025-02-05 | 4,341 | 4,351 | 4,284 | 4,315 | 1,196,500 | 4,315 |
| 2025-02-04 | 4,388 | 4,392 | 4,305 | 4,322 | 1,979,900 | 4,322 |
| 2025-02-03 | 4,372 | 4,418 | 4,304 | 4,341 | 3,415,100 | 4,341 |
| 2025-01-31 | 4,435 | 4,537 | 4,367 | 4,503 | 2,794,800 | 4,503 |
| 2025-01-30 | 4,337 | 4,403 | 4,331 | 4,389 | 1,157,200 | 4,389 |
| 2025-01-29 | 4,302 | 4,394 | 4,294 | 4,364 | 1,667,200 | 4,364 |
| 2025-01-28 | 4,149 | 4,348 | 4,086 | 4,342 | 3,698,700 | 4,342 |
| 2025-01-27 | 4,155 | 4,198 | 4,119 | 4,151 | 1,633,100 | 4,151 |
| 2025-01-24 | 4,050 | 4,132 | 4,041 | 4,121 | 1,235,200 | 4,121 |
| 2025-01-23 | 4,046 | 4,096 | 4,041 | 4,062 | 1,087,200 | 4,062 |
| 2025-01-22 | 4,085 | 4,087 | 4,030 | 4,049 | 1,004,300 | 4,049 |
| 2025-01-21 | 4,087 | 4,093 | 4,005 | 4,015 | 1,357,100 | 4,015 |
| 2025-01-20 | 4,052 | 4,131 | 4,037 | 4,086 | 1,662,700 | 4,086 |
| 2025-01-17 | 3,946 | 4,051 | 3,932 | 4,014 | 1,863,600 | 4,014 |
| 2025-01-16 | 3,922 | 3,992 | 3,903 | 3,972 | 1,828,700 | 3,972 |
| 2025-01-15 | 3,917 | 3,925 | 3,835 | 3,852 | 1,181,300 | 3,852 |
| 2025-01-14 | 3,903 | 3,917 | 3,854 | 3,878 | 1,787,000 | 3,878 |
| 2025-01-10 | 3,965 | 3,977 | 3,917 | 3,925 | 1,131,500 | 3,925 |
| 2025-01-09 | 4,040 | 4,042 | 3,975 | 3,980 | 1,665,800 | 3,980 |
| 2025-01-08 | 4,070 | 4,108 | 4,043 | 4,043 | 1,624,600 | 4,043 |
| 2025-01-07 | 4,082 | 4,153 | 4,053 | 4,126 | 2,187,100 | 4,126 |
| 2025-01-06 | 4,002 | 4,006 | 3,948 | 3,997 | 1,315,900 | 3,997 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2004-08-06]1株→3株 [2003-11-25]1株→3株 [2001-09-25]1株→3株