1. HOME >
  2. 株価時系列 >
  3. 8473 >
  4. 2016年

8473 SBIホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4651,4911,4571,4871,099,7001,487
2016-12-291,5181,5181,4841,4871,732,0001,487
2016-12-281,5281,5391,5241,533818,7001,533
2016-12-271,5201,5441,5201,5321,294,4001,532
2016-12-261,5261,5301,5231,527661,3001,527
2016-12-221,5281,5301,5161,5301,276,1001,530
2016-12-211,5421,5501,5221,5241,182,0001,524
2016-12-201,5241,5381,5111,5371,435,4001,537
2016-12-191,5361,5421,5251,5321,594,2001,532
2016-12-161,5581,5621,5341,5522,131,7001,552
2016-12-151,5401,5571,5331,5381,738,7001,538
2016-12-141,5431,5441,5331,5411,428,4001,541
2016-12-131,5201,5421,5191,5391,563,2001,539
2016-12-121,5671,5711,5161,5432,353,8001,543
2016-12-091,5441,5531,5331,5512,466,7001,551
2016-12-081,5231,5451,5131,5452,377,1001,545
2016-12-071,4801,5071,4761,5052,354,4001,505
2016-12-061,4521,4781,4501,4692,147,6001,469
2016-12-051,4431,4521,4301,4362,154,9001,436
2016-12-021,4421,4571,4331,4552,175,7001,455
2016-12-011,4501,4531,4241,4353,083,1001,435
2016-11-301,4221,4491,4121,4323,296,7001,432
2016-11-291,4021,4151,4011,4041,148,7001,404
2016-11-281,3981,4181,3831,4151,646,2001,415
2016-11-251,4161,4301,4031,4101,722,4001,410
2016-11-241,4101,4181,4021,4111,378,5001,411
2016-11-221,3931,4071,3901,4012,125,7001,401
2016-11-211,4001,4011,3901,3911,283,7001,391
2016-11-181,3971,4061,3891,3931,604,3001,393
2016-11-171,3601,3711,3501,3701,993,5001,370
2016-11-161,3721,3811,3611,3802,570,3001,380
2016-11-151,3451,3521,3311,3451,646,5001,345
2016-11-141,3001,3391,3001,3381,751,2001,338
2016-11-111,2821,3121,2821,2903,082,1001,290
2016-11-101,2311,2731,2231,2672,968,8001,267
2016-11-091,2351,2461,1581,1723,303,3001,172
2016-11-081,2351,2401,2241,2271,124,7001,227
2016-11-071,2251,2381,2191,2251,202,8001,225
2016-11-041,2021,2121,1911,2041,236,6001,204
2016-11-021,2131,2271,2061,2151,612,6001,215
2016-11-011,2431,2461,2291,2381,109,3001,238
2016-10-311,2461,2561,2411,2501,451,0001,250
2016-10-281,2351,2581,2301,2522,499,5001,252
2016-10-271,1971,2181,1971,216791,8001,216
2016-10-261,1941,2071,1901,205904,2001,205
2016-10-251,1891,2051,1881,2001,104,0001,200
2016-10-241,1811,1851,1751,181857,3001,181
2016-10-211,2001,2041,1781,1811,584,1001,181
2016-10-201,1781,1951,1761,1951,268,9001,195
2016-10-191,1741,1841,1731,1781,079,1001,178
2016-10-171,2001,2231,1991,2061,121,3001,206
2016-10-131,1991,2031,1761,1861,106,1001,186
2016-10-121,1951,1991,1871,1891,145,4001,189
2016-10-111,2091,2281,2031,210712,3001,210
2016-10-071,2241,2241,2061,214815,9001,214
2016-10-061,2291,2321,2181,223966,4001,223
2016-10-051,2131,2191,2061,214987,2001,214
2016-10-041,2041,2111,1931,201799,0001,201
2016-10-031,2041,2041,1921,1981,013,1001,198
2016-09-301,1881,2031,1801,1961,355,4001,196
2016-09-291,1981,2121,1881,2041,267,5001,204
2016-09-281,2031,2131,1801,1851,746,2001,185
2016-09-271,1911,2261,1851,2241,351,9001,224
2016-09-261,2101,2231,2021,206776,2001,206
2016-09-231,2071,2221,2011,2171,005,4001,217
2016-09-211,1721,2231,1621,2232,335,4001,223
2016-09-201,1641,1931,1591,1821,064,5001,182
2016-09-161,1801,1881,1731,185956,7001,185
2016-09-151,1731,1891,1631,1731,252,6001,173
2016-09-141,1811,1961,1741,1861,337,3001,186
2016-09-131,2011,2061,1861,1881,950,9001,188
2016-09-121,2201,2211,1951,2011,488,3001,201
2016-09-091,2301,2441,2301,240882,9001,240
2016-09-081,2321,2441,2201,2321,180,8001,232
2016-09-071,2281,2331,2161,2301,191,4001,230
2016-09-061,2491,2561,2381,252997,4001,252
2016-09-051,2751,2781,2431,2451,883,4001,245
2016-09-021,2511,2561,2401,2561,654,1001,256
2016-09-011,2341,2551,2341,2491,622,4001,249
2016-08-311,2081,2301,2031,2281,896,7001,228
2016-08-301,1941,1991,1811,1951,230,3001,195
2016-08-291,1821,1961,1781,1931,683,0001,193
2016-08-261,1751,1761,1611,1631,372,0001,163
2016-08-251,1631,1751,1561,1751,142,4001,175
2016-08-241,1611,1661,1551,1641,197,4001,164
2016-08-231,1601,1661,1501,1531,243,0001,153
2016-08-221,1591,1701,1491,1681,155,0001,168
2016-08-191,1471,1601,1431,1551,206,3001,155
2016-08-181,1491,1621,1441,1461,494,6001,146
2016-08-171,1461,1691,1421,1651,588,2001,165
2016-08-161,1681,1681,1491,1511,629,7001,151
2016-08-151,1551,1681,1531,164850,6001,164
2016-08-121,1581,1641,1451,1611,697,4001,161
2016-08-101,1361,1491,1271,1471,391,0001,147
2016-08-091,1371,1511,1231,1481,740,6001,148
2016-08-081,1381,1491,1291,1471,835,4001,147
2016-08-051,1021,1281,0971,1212,110,3001,121
2016-08-041,0661,1001,0581,0981,771,5001,098
2016-08-031,0801,0801,0571,0582,297,8001,058
2016-08-021,1101,1211,0981,0981,462,7001,098
2016-08-011,1091,1241,1031,1201,297,1001,120
2016-07-291,1121,1291,0891,1293,774,0001,129
2016-07-281,0951,0951,0751,0771,328,9001,077
2016-07-271,0901,1131,0841,1011,898,0001,101
2016-07-261,1101,1121,0781,0811,824,4001,081
2016-07-251,1141,1331,1141,1241,087,9001,124
2016-07-221,1051,1191,1021,1091,138,8001,109
2016-07-211,1201,1361,1101,1301,906,7001,130
2016-07-201,1101,1101,0851,0981,675,6001,098
2016-07-191,1091,1171,0751,1172,983,6001,117
2016-07-151,0861,1071,0821,0972,802,6001,097
2016-07-141,0841,0951,0771,0911,804,8001,091
2016-07-131,0901,0991,0691,0832,065,7001,083
2016-07-121,0341,0571,0261,0472,122,9001,047
2016-07-119801,0109781,0042,028,8001,004
2016-07-089699789529521,706,700952
2016-07-079689839619641,253,700964
2016-07-069909949619741,983,200974
2016-07-051,0171,0201,0031,015891,8001,015
2016-07-041,0141,0301,0061,0201,292,9001,020
2016-07-011,0241,0249991,0191,646,3001,019
2016-06-301,0091,0301,0011,0092,720,0001,009
2016-06-299749919619822,278,300982
2016-06-289569579219503,085,700950
2016-06-279709889669711,285,600971
2016-06-241,0751,0799539653,875,300965
2016-06-231,0451,0631,0371,0611,496,5001,061
2016-06-221,0641,0651,0461,0521,219,8001,052
2016-06-211,0301,0721,0271,0682,047,5001,068
2016-06-201,0341,0501,0251,0481,714,5001,048
2016-06-171,0201,0251,0051,0132,206,4001,013
2016-06-161,0161,0269919942,974,900994
2016-06-151,0011,0311,0001,0202,189,5001,020
2016-06-141,0071,0311,0021,0073,307,4001,007
2016-06-131,0501,0551,0281,0281,815,4001,028
2016-06-101,0801,0861,0601,0701,761,2001,070
2016-06-091,0951,1071,0821,0851,493,8001,085
2016-06-081,1041,1101,0931,1021,616,7001,102
2016-06-071,0981,1041,0841,1001,653,1001,100
2016-06-061,0911,0981,0751,0962,215,9001,096
2016-06-031,1201,1321,1111,1161,280,8001,116
2016-06-021,1381,1511,1181,1193,346,3001,119
2016-06-011,1431,1641,1381,1392,038,9001,139
2016-05-311,1571,1701,1451,1572,465,9001,157
2016-05-301,1511,1691,1121,1523,492,7001,152
2016-05-271,1551,1931,1461,1663,576,5001,166
2016-05-261,2621,2641,1501,1558,438,8001,155
2016-05-251,2701,2811,2611,2751,762,5001,275
2016-05-241,2541,2591,2451,2471,179,3001,247
2016-05-231,2621,2631,2321,2571,869,8001,257
2016-05-201,2341,2531,2271,2521,275,3001,252
2016-05-191,2531,2651,2321,2452,129,0001,245
2016-05-181,2301,2521,2221,2402,140,5001,240
2016-05-171,2231,2351,2111,2301,343,5001,230
2016-05-161,2201,2391,2141,2221,653,8001,222
2016-05-131,2491,2521,2241,2331,847,6001,233
2016-05-121,2251,2511,2161,2491,656,5001,249
2016-05-111,2421,2451,2171,2352,006,4001,235
2016-05-101,2041,2321,1851,2272,283,4001,227
2016-05-091,1931,1971,1851,1901,578,0001,190
2016-05-061,1611,1891,1611,1803,416,4001,180
2016-05-021,1061,1591,1061,1532,353,0001,153
2016-04-281,2421,2471,1611,1622,993,3001,162
2016-04-271,2271,2441,2201,2331,515,7001,233
2016-04-261,2471,2591,2031,2222,931,4001,222
2016-04-251,2731,2791,2491,2542,173,9001,254
2016-04-221,1971,2621,1961,2603,504,3001,260
2016-04-211,1811,2091,1781,2072,467,5001,207
2016-04-201,1681,1721,1521,1561,970,2001,156
2016-04-191,1401,1531,1351,1482,069,2001,148
2016-04-181,0961,1201,0951,1011,889,3001,101
2016-04-151,1611,1761,1491,1541,951,5001,154
2016-04-141,1621,1801,1561,1742,493,5001,174
2016-04-131,1221,1411,1151,1391,640,1001,139
2016-04-121,0791,1101,0731,1042,061,3001,104
2016-04-111,0611,0821,0451,0792,429,1001,079
2016-04-081,0321,0691,0171,0562,944,4001,056
2016-04-071,0461,0731,0431,0601,369,4001,060
2016-04-061,0431,0661,0371,0531,460,6001,053
2016-04-051,0901,0931,0401,0483,171,3001,048
2016-04-041,0871,1221,0861,1072,442,6001,107
2016-04-011,1391,1431,0941,0972,382,6001,097
2016-03-311,1451,1641,1431,1431,787,9001,143
2016-03-301,1641,1651,1361,1391,824,9001,139
2016-03-291,1601,1761,1551,1721,813,8001,172
2016-03-281,1831,1871,1641,1821,746,9001,182
2016-03-251,1541,1761,1441,1721,430,7001,172
2016-03-241,1551,1611,1401,1521,536,5001,152
2016-03-231,1721,1801,1571,1601,242,7001,160
2016-03-221,1721,1891,1591,1732,257,4001,173
2016-03-181,1751,1791,1531,1711,704,0001,171
2016-03-171,1801,1951,1621,1741,889,0001,174
2016-03-161,1811,1931,1691,1772,082,2001,177
2016-03-151,1891,1971,1751,1872,658,1001,187
2016-03-141,1811,1871,1651,1862,461,4001,186
2016-03-111,1271,1651,1231,1642,762,7001,164
2016-03-101,1301,1551,1261,1512,825,0001,151
2016-03-091,1121,1201,0941,1132,530,4001,113
2016-03-081,1411,1461,1031,1313,434,0001,131
2016-03-071,1591,1671,1411,1472,184,5001,147
2016-03-041,1301,1461,1151,1462,835,5001,146
2016-03-031,0941,1291,0941,1273,128,7001,127
2016-03-021,0611,0881,0521,0852,767,4001,085
2016-03-011,0291,0391,0141,0352,422,2001,035
2016-02-291,0511,0601,0281,0302,390,4001,030
2016-02-261,0571,0641,0321,0393,142,0001,039
2016-02-251,0001,0509981,0375,215,3001,037
2016-02-249951,0139839882,713,600988
2016-02-231,0331,0361,0041,0151,541,4001,015
2016-02-229961,0229931,0161,493,6001,016
2016-02-191,0111,0189991,0091,741,1001,009
2016-02-181,0401,0451,0171,0291,932,9001,029
2016-02-171,0171,0509971,0102,534,5001,010
2016-02-169901,0459861,0162,683,4001,016
2016-02-159651,0009449913,399,700991
2016-02-129259469039055,087,600905
2016-02-101,0101,0199569753,911,400975
2016-02-091,0511,0601,0111,0193,420,2001,019
2016-02-081,0761,1151,0731,1041,793,8001,104
2016-02-051,1021,1271,0781,0992,313,7001,099
2016-02-041,1341,1371,1111,1193,177,6001,119
2016-02-031,1671,1851,1431,1523,383,1001,152
2016-02-021,2351,2491,2121,2162,219,1001,216
2016-02-011,2371,2581,2211,2524,758,2001,252
2016-01-291,1081,1901,1041,1883,936,6001,188
2016-01-281,1261,1371,1051,1112,464,4001,111
2016-01-271,1231,1551,1161,1522,183,5001,152
2016-01-261,1111,1201,0951,0971,653,5001,097
2016-01-251,1381,1511,1181,1372,677,6001,137
2016-01-221,0841,1101,0681,1103,202,3001,110
2016-01-211,0671,1021,0381,0383,977,0001,038
2016-01-201,1171,1231,0671,0682,920,3001,068
2016-01-191,1001,1201,0901,1162,155,3001,116
2016-01-181,0901,1171,0821,1092,789,7001,109
2016-01-151,1551,1621,1131,1212,344,6001,121
2016-01-141,1261,1431,1081,1393,010,5001,139
2016-01-131,1581,1821,1461,1762,544,1001,176
2016-01-121,1931,1971,1291,1343,671,8001,134
2016-01-081,2201,2401,2021,2093,234,2001,209
2016-01-071,2501,2671,2281,2292,366,1001,229
2016-01-061,2831,2911,2501,2602,236,2001,260
2016-01-051,2901,2981,2781,2851,298,2001,285
2016-01-041,3101,3261,2841,2901,501,0001,290

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