1. HOME >
  2. 株価時系列 >
  3. 8473 >
  4. 2014年

8473 SBIホールディングス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,3381,3451,3261,3262,018,7001,326
2014-12-291,3731,3801,3321,3462,695,2001,346
2014-12-261,3461,3701,3421,3691,646,4001,369
2014-12-251,3451,3521,3311,3361,621,2001,336
2014-12-241,3751,3781,3511,3542,101,2001,354
2014-12-221,3711,3741,3451,3592,114,5001,359
2014-12-191,3541,3731,3461,3643,923,4001,364
2014-12-181,3271,3431,3231,3293,397,7001,329
2014-12-171,2681,3001,2671,2793,149,4001,279
2014-12-161,3061,3201,2791,2824,298,6001,282
2014-12-151,3711,3841,3331,3363,883,5001,336
2014-12-121,3971,4111,3911,3912,492,6001,391
2014-12-111,3521,3921,3431,3912,581,8001,391
2014-12-101,3901,3981,3701,3842,665,1001,384
2014-12-091,4181,4371,4061,4122,229,3001,412
2014-12-081,4791,4971,4391,4433,103,3001,443
2014-12-051,4711,4771,4331,4592,914,1001,459
2014-12-041,4991,5101,4601,4614,398,8001,461
2014-12-031,4181,4931,4181,4548,110,5001,454
2014-12-021,3761,4051,3751,3992,832,7001,399
2014-12-011,3691,3881,3671,3811,991,3001,381
2014-11-281,3611,3791,3601,3701,942,7001,370
2014-11-271,3801,3851,3551,3561,786,4001,356
2014-11-261,3731,3911,3601,3832,194,0001,383
2014-11-251,4051,4081,3741,3782,043,8001,378
2014-11-211,3821,3941,3711,3922,045,6001,392
2014-11-201,4161,4201,3801,3812,340,1001,381
2014-11-191,4151,4371,3881,3953,240,7001,395
2014-11-181,3661,4021,3661,4003,881,2001,400
2014-11-171,4091,4091,3471,3504,704,6001,350
2014-11-141,4151,4291,4041,4174,560,2001,417
2014-11-131,3761,4041,3611,3984,780,3001,398
2014-11-121,3731,3971,3691,3744,817,0001,374
2014-11-111,3621,3681,3471,3582,807,6001,358
2014-11-101,3261,3581,3251,3542,041,3001,354
2014-11-071,3401,3541,3341,3462,542,4001,346
2014-11-061,3761,3851,3151,3304,475,3001,330
2014-11-051,3501,3711,3371,3684,733,2001,368
2014-11-041,4101,4131,3351,36311,679,7001,363
2014-10-311,1321,2541,1261,2478,591,8001,247
2014-10-301,0971,1251,0971,1102,547,4001,110
2014-10-291,0871,1041,0861,0982,196,8001,098
2014-10-281,0631,0761,0561,0741,973,1001,074
2014-10-271,0651,0661,0511,0551,119,6001,055
2014-10-241,0641,0761,0521,0552,372,9001,055
2014-10-231,0511,0521,0341,0411,729,3001,041
2014-10-221,0501,0641,0481,0561,607,5001,056
2014-10-211,0591,0591,0331,0372,163,7001,037
2014-10-201,0401,0551,0351,0522,680,5001,052
2014-10-171,0231,0341,0071,0072,716,1001,007
2014-10-161,0441,0441,0151,0203,397,4001,020
2014-10-151,0741,0771,0511,0642,116,9001,064
2014-10-141,0601,0721,0551,0632,105,6001,063
2014-10-101,0841,0981,0801,0922,584,4001,092
2014-10-091,1401,1461,1091,1102,608,7001,110
2014-10-081,1361,1381,1241,1332,933,7001,133
2014-10-071,1821,1861,1631,1661,654,7001,166
2014-10-061,1891,1941,1761,1852,137,3001,185
2014-10-031,1641,1751,1581,1671,670,4001,167
2014-10-021,1761,1791,1611,1643,103,8001,164
2014-10-011,2281,2281,2041,2042,078,4001,204
2014-09-301,2501,2501,2221,2282,441,4001,228
2014-09-291,2661,2681,2541,2561,224,1001,256
2014-09-261,2491,2671,2481,2601,741,1001,260
2014-09-251,2651,2771,2551,2762,128,6001,276
2014-09-241,2551,2601,2451,2521,859,0001,252
2014-09-221,2841,2891,2671,2711,405,6001,271
2014-09-191,2631,2901,2631,2852,759,6001,285
2014-09-181,2601,2711,2551,2631,751,7001,263
2014-09-171,2601,2631,2451,2461,533,6001,246
2014-09-161,2881,2881,2611,2631,878,2001,263
2014-09-121,2941,2941,2781,2832,177,7001,283
2014-09-111,2711,2951,2651,2923,532,1001,292
2014-09-101,2501,2621,2421,2602,281,7001,260
2014-09-091,2691,2691,2551,2601,345,6001,260
2014-09-081,2641,2701,2551,2601,374,5001,260
2014-09-051,2641,2681,2511,2591,521,8001,259
2014-09-041,2661,2711,2501,2531,485,9001,253
2014-09-031,2801,2901,2631,2672,616,6001,267
2014-09-021,2401,2691,2391,2642,965,9001,264
2014-09-011,2361,2401,2301,239950,3001,239
2014-08-291,2291,2341,2191,2321,588,7001,232
2014-08-281,2391,2471,2291,2321,513,3001,232
2014-08-271,2411,2541,2371,2461,565,8001,246
2014-08-261,2481,2651,2401,2412,076,8001,241
2014-08-251,2381,2501,2291,2492,651,9001,249
2014-08-221,2501,2511,2281,2332,030,8001,233
2014-08-211,2321,2561,2231,2433,815,3001,243
2014-08-201,2251,2261,2111,2181,641,4001,218
2014-08-191,2121,2241,2081,2182,088,2001,218
2014-08-181,2061,2131,1951,2001,251,2001,200
2014-08-151,1861,2091,1841,2022,177,6001,202
2014-08-141,1971,2021,1831,1861,787,5001,186
2014-08-131,1891,2021,1851,1931,888,9001,193
2014-08-121,1661,2071,1631,1945,321,6001,194
2014-08-111,1751,1831,1621,1692,678,9001,169
2014-08-081,1621,1651,1381,1523,425,6001,152
2014-08-071,1711,1841,1521,1733,116,7001,173
2014-08-061,1901,1901,1681,1753,371,8001,175
2014-08-051,1951,2061,1921,1932,451,9001,193
2014-08-041,2051,2081,1921,1942,195,4001,194
2014-08-011,2031,2141,2031,2082,659,7001,208
2014-07-311,2251,2541,2201,2243,964,1001,224
2014-07-301,2201,2261,2161,2231,929,8001,223
2014-07-291,2351,2381,2221,2241,927,8001,224
2014-07-281,2241,2401,2221,2371,970,7001,237
2014-07-251,2131,2341,2121,2332,389,5001,233
2014-07-241,2001,2191,1981,2082,535,8001,208
2014-07-231,2231,2281,2061,2072,271,6001,207
2014-07-221,2241,2301,2101,2231,768,5001,223
2014-07-181,2021,2191,2001,2192,623,5001,219
2014-07-171,2561,2651,2241,2292,936,1001,229
2014-07-161,2561,2621,2471,2522,569,9001,252
2014-07-151,2481,2661,2431,2593,719,7001,259
2014-07-141,2221,2371,2141,2362,960,6001,236
2014-07-111,2221,2331,2091,2174,687,6001,217
2014-07-101,2691,2761,2341,2384,145,2001,238
2014-07-091,2631,2721,2571,2633,851,2001,263
2014-07-081,3091,3141,2881,2894,334,3001,289
2014-07-071,3041,3561,3041,3177,077,8001,317
2014-07-041,2771,3251,2711,3119,220,0001,311
2014-07-031,2691,2691,2501,2572,202,3001,257
2014-07-021,2751,2781,2551,2593,479,9001,259
2014-07-011,2531,2711,2471,2543,580,7001,254
2014-06-301,2241,2431,2221,2402,646,4001,240
2014-06-271,2321,2511,2131,2243,493,8001,224
2014-06-261,2401,2531,2351,2402,611,0001,240
2014-06-251,2591,2691,2341,2353,520,3001,235
2014-06-241,2671,2831,2531,2743,124,8001,274
2014-06-231,2801,2921,2661,2712,991,8001,271
2014-06-201,2901,3021,2491,2657,068,7001,265
2014-06-191,2211,2921,2171,2869,880,4001,286
2014-06-181,1941,2121,1881,2123,012,1001,212
2014-06-171,1951,2061,1871,1892,243,4001,189
2014-06-161,2121,2191,1871,1943,320,4001,194
2014-06-131,1741,2161,1741,2133,740,5001,213
2014-06-121,1721,1991,1711,1894,144,3001,189
2014-06-111,1771,1951,1651,1873,341,8001,187
2014-06-101,2091,2161,1771,1784,328,1001,178
2014-06-091,2201,2281,2031,2063,453,2001,206
2014-06-061,2171,2191,1921,2003,205,1001,200
2014-06-051,2281,2291,1921,2023,847,2001,202
2014-06-041,2351,2391,2121,2173,812,8001,217
2014-06-031,2101,2401,2051,2337,339,1001,233
2014-06-021,1701,1881,1651,1813,360,6001,181
2014-05-301,1701,1731,1491,1593,482,6001,159
2014-05-291,1511,1731,1471,1593,124,2001,159
2014-05-281,1801,1841,1561,1593,541,8001,159
2014-05-271,1911,2161,1651,1675,318,7001,167
2014-05-261,2001,2221,1781,1833,888,7001,183
2014-05-231,1801,1971,1711,1733,070,4001,173
2014-05-221,1331,1771,1321,1724,022,2001,172
2014-05-211,1201,1241,1041,1122,606,6001,112
2014-05-201,1231,1441,1191,1272,578,5001,127
2014-05-191,1461,1561,1151,1173,321,0001,117
2014-05-161,1561,1621,1401,1443,657,6001,144
2014-05-151,1601,1861,1511,1792,856,2001,179
2014-05-141,1701,1921,1621,1823,128,6001,182
2014-05-131,1451,1821,1451,1785,351,7001,178
2014-05-121,1231,1481,1101,1124,261,7001,112
2014-05-091,1501,1591,1221,1265,220,2001,126
2014-05-081,1771,1851,1601,1622,301,9001,162
2014-05-071,1851,1931,1641,1652,878,9001,165
2014-05-021,2061,2231,1951,2132,405,0001,213
2014-05-011,1791,2151,1741,2123,546,1001,212
2014-04-301,2001,2071,1591,1653,675,8001,165
2014-04-281,2071,2191,1871,1972,958,7001,197
2014-04-251,2161,2391,2001,2304,455,8001,230
2014-04-241,2611,2611,2111,2176,166,1001,217
2014-04-231,2701,2871,2501,2694,545,9001,269
2014-04-221,2261,3071,2241,26110,759,7001,261
2014-04-211,2701,2841,2091,2114,390,4001,211
2014-04-181,2661,2671,2441,2602,373,0001,260
2014-04-171,2421,2751,2311,2565,044,8001,256
2014-04-161,1721,2451,1651,2434,937,1001,243
2014-04-151,1751,1771,1561,1593,754,4001,159
2014-04-141,1631,1821,1451,1504,951,8001,150
2014-04-111,1551,1901,1501,1774,533,8001,177
2014-04-101,2421,2601,1891,1965,737,5001,196
2014-04-091,2171,2461,2061,2124,869,2001,212
2014-04-081,2401,2661,2301,2325,140,4001,232
2014-04-071,2711,2951,2601,2634,521,2001,263
2014-04-041,2801,3001,2721,3004,262,3001,300
2014-04-031,3011,3031,2761,2774,596,3001,277
2014-04-021,2541,3131,2481,2817,954,9001,281
2014-04-011,2471,2561,2221,2344,144,0001,234
2014-03-311,2741,2871,2351,2445,259,1001,244
2014-03-281,2201,2731,2171,2697,157,1001,269
2014-03-271,1601,2221,1481,2175,859,3001,217
2014-03-261,1841,2091,1771,1926,783,3001,192
2014-03-251,1421,1941,1351,1678,012,1001,167
2014-03-241,0621,1721,0611,16510,968,4001,165
2014-03-201,1031,1141,0441,0526,438,5001,052
2014-03-191,1281,1291,0801,1015,434,3001,101
2014-03-181,1271,1351,1101,1213,486,7001,121
2014-03-171,1251,1301,0771,0957,422,7001,095
2014-03-141,1471,1481,1211,1285,677,9001,128
2014-03-131,1981,2071,1701,1744,099,5001,174
2014-03-121,2281,2281,1951,1985,466,3001,198
2014-03-111,2361,2501,2321,2444,669,9001,244
2014-03-101,2311,2491,2261,2365,020,2001,236
2014-03-071,2431,2441,2141,2295,209,2001,229
2014-03-061,2121,2391,1961,2246,686,2001,224
2014-03-051,2101,2291,2051,2134,524,4001,213
2014-03-041,1631,1891,1561,1844,443,2001,184
2014-03-031,1771,1881,1511,1835,996,2001,183
2014-02-281,2121,2281,1951,2105,797,3001,210
2014-02-271,2421,2451,2061,2106,207,8001,210
2014-02-261,2531,2641,2391,2414,099,9001,241
2014-02-251,2551,2701,2431,2625,552,3001,262
2014-02-241,2431,2811,2211,2357,564,4001,235
2014-02-211,2371,2461,2211,2405,574,1001,240
2014-02-201,2531,2901,2051,21212,743,6001,212
2014-02-191,2701,3071,2461,2707,590,2001,270
2014-02-181,2601,2981,2171,29010,780,6001,290
2014-02-171,2471,2711,2101,2547,093,4001,254
2014-02-141,2701,2821,2121,2428,230,4001,242
2014-02-131,3371,3401,2631,2708,103,4001,270
2014-02-121,3771,3861,3371,3405,346,1001,340
2014-02-101,3701,3711,3351,3574,825,1001,357
2014-02-071,3031,3621,3011,3429,155,2001,342
2014-02-061,2771,2771,2251,2507,545,9001,250
2014-02-051,3051,3111,2261,2838,771,6001,283
2014-02-041,2901,3221,2551,25511,518,7001,255
2014-02-031,4091,4191,3401,3437,257,7001,343
2014-01-311,4831,4871,4141,4325,685,8001,432
2014-01-301,4631,4751,4261,4406,841,3001,440
2014-01-291,4581,5181,4501,5067,581,8001,506
2014-01-281,4541,4801,4101,4105,941,0001,410
2014-01-271,4511,4741,4411,4476,033,5001,447
2014-01-241,5151,5321,4991,5146,564,9001,514
2014-01-231,5801,5901,5481,5588,309,2001,558
2014-01-221,4851,5661,4851,56313,213,6001,563
2014-01-211,4751,5001,4721,4853,530,6001,485
2014-01-201,4971,4981,4711,4753,052,3001,475
2014-01-171,4681,4991,4571,4974,506,4001,497
2014-01-161,5121,5161,4671,4715,310,4001,471
2014-01-151,5061,5101,4791,4974,613,5001,497
2014-01-141,4801,5061,4681,4785,840,7001,478
2014-01-101,5411,5521,5181,5314,589,1001,531
2014-01-091,5551,5641,5391,5425,147,2001,542
2014-01-081,5451,5721,5301,5678,439,3001,567
2014-01-071,5661,5851,5251,5307,455,2001,530
2014-01-061,5691,5801,5231,57411,611,0001,574

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