8473 SBIホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,109	2,163	2,108	2,159	2,336,200	2,159
2018-12-27	2,143	2,177	2,099	2,137	3,009,800	2,137
2018-12-26	2,070	2,099	1,997	2,043	3,179,500	2,043
2018-12-25	2,065	2,110	2,027	2,056	2,643,900	2,056
2018-12-21	2,240	2,258	2,167	2,202	3,008,700	2,202
2018-12-20	2,290	2,305	2,211	2,240	2,975,600	2,240
2018-12-19	2,285	2,352	2,234	2,316	3,530,600	2,316
2018-12-18	2,362	2,375	2,277	2,286	4,546,000	2,286
2018-12-17	2,350	2,449	2,326	2,436	2,936,200	2,436
2018-12-14	2,480	2,502	2,362	2,368	4,609,000	2,368
2018-12-13	2,610	2,627	2,463	2,500	4,165,800	2,500
2018-12-12	2,521	2,612	2,491	2,600	3,715,600	2,600
2018-12-11	2,485	2,491	2,411	2,476	2,691,600	2,476
2018-12-10	2,450	2,496	2,437	2,466	2,422,000	2,466
2018-12-07	2,490	2,515	2,452	2,493	3,264,500	2,493
2018-12-06	2,565	2,568	2,419	2,451	3,611,500	2,451
2018-12-05	2,524	2,592	2,523	2,578	2,128,400	2,578
2018-12-04	2,651	2,689	2,570	2,573	3,751,900	2,573
2018-12-03	2,613	2,661	2,590	2,640	2,979,000	2,640
2018-11-30	2,576	2,617	2,554	2,576	3,628,500	2,576
2018-11-29	2,607	2,630	2,550	2,568	4,045,300	2,568
2018-11-28	2,493	2,615	2,468	2,607	5,686,000	2,607
2018-11-27	2,544	2,545	2,406	2,474	6,058,900	2,474
2018-11-26	2,485	2,584	2,475	2,554	3,363,000	2,554
2018-11-22	2,430	2,483	2,382	2,483	5,560,600	2,483
2018-11-21	2,535	2,540	2,392	2,426	9,982,100	2,426
2018-11-20	2,789	2,790	2,626	2,633	3,648,600	2,633
2018-11-19	2,835	2,874	2,811	2,833	1,360,300	2,833
2018-11-16	2,956	2,966	2,842	2,846	2,188,500	2,846
2018-11-15	2,980	2,990	2,919	2,938	1,611,600	2,938
2018-11-14	3,070	3,095	3,005	3,030	1,322,400	3,030
2018-11-13	3,075	3,095	3,020	3,070	1,480,700	3,070
2018-11-12	3,200	3,205	3,145	3,165	1,059,700	3,165
2018-11-09	3,260	3,315	3,195	3,230	1,536,800	3,230
2018-11-08	3,290	3,320	3,270	3,275	1,474,000	3,275
2018-11-07	3,200	3,270	3,170	3,190	1,579,600	3,190
2018-11-06	3,145	3,185	3,105	3,170	1,034,100	3,170
2018-11-05	3,155	3,200	3,115	3,120	1,118,900	3,120
2018-11-02	3,095	3,215	3,090	3,210	2,129,900	3,210
2018-11-01	2,970	3,110	2,965	3,075	2,292,900	3,075
2018-10-31	2,900	2,968	2,795	2,961	3,386,400	2,961
2018-10-30	2,786	3,010	2,774	2,889	3,807,800	2,889
2018-10-29	2,866	2,876	2,761	2,762	1,980,000	2,762
2018-10-26	2,966	2,980	2,820	2,852	2,302,400	2,852
2018-10-25	2,934	2,957	2,894	2,902	2,009,200	2,902
2018-10-24	3,050	3,070	3,005	3,050	1,585,900	3,050
2018-10-23	3,055	3,105	2,998	3,000	1,636,400	3,000
2018-10-22	3,105	3,130	3,040	3,100	1,696,700	3,100
2018-10-19	3,105	3,185	3,105	3,115	1,467,800	3,115
2018-10-18	3,270	3,270	3,145	3,165	1,325,300	3,165
2018-10-17	3,240	3,260	3,200	3,260	1,504,200	3,260
2018-10-16	3,115	3,160	3,110	3,155	984,000	3,155
2018-10-15	3,170	3,195	3,115	3,125	1,175,400	3,125
2018-10-12	3,120	3,195	3,100	3,180	1,723,800	3,180
2018-10-11	3,210	3,265	3,100	3,150	2,558,700	3,150
2018-10-10	3,385	3,415	3,350	3,385	1,308,400	3,385
2018-10-09	3,350	3,400	3,335	3,365	1,152,000	3,365
2018-10-05	3,305	3,430	3,300	3,375	1,678,500	3,375
2018-10-04	3,450	3,455	3,300	3,340	2,494,700	3,340
2018-10-03	3,470	3,530	3,415	3,425	1,694,300	3,425
2018-10-02	3,620	3,655	3,515	3,530	2,008,900	3,530
2018-10-01	3,530	3,600	3,530	3,565	1,544,500	3,565
2018-09-28	3,500	3,555	3,475	3,530	1,765,700	3,530
2018-09-27	3,470	3,505	3,415	3,420	1,534,900	3,420
2018-09-26	3,445	3,510	3,440	3,475	1,765,000	3,475
2018-09-25	3,385	3,465	3,380	3,440	1,683,200	3,440
2018-09-21	3,390	3,480	3,320	3,420	2,907,100	3,420
2018-09-20	3,305	3,370	3,265	3,355	1,596,700	3,355
2018-09-19	3,300	3,320	3,265	3,300	1,695,200	3,300
2018-09-18	3,160	3,220	3,135	3,200	1,341,000	3,200
2018-09-14	3,115	3,220	3,115	3,190	2,497,300	3,190
2018-09-13	3,100	3,100	3,050	3,095	943,600	3,095
2018-09-12	3,045	3,100	3,040	3,095	1,227,200	3,095
2018-09-11	3,005	3,065	2,979	3,045	992,900	3,045
2018-09-10	2,998	3,030	2,986	3,015	688,300	3,015
2018-09-07	2,974	3,020	2,957	3,015	1,207,600	3,015
2018-09-06	2,995	3,015	2,936	2,999	1,767,900	2,999
2018-09-05	3,095	3,100	3,045	3,045	1,291,800	3,045
2018-09-04	3,090	3,120	3,030	3,090	1,363,100	3,090
2018-09-03	3,060	3,120	3,035	3,070	1,702,900	3,070
2018-08-31	2,938	3,070	2,921	3,065	4,361,100	3,065
2018-08-30	2,875	2,927	2,862	2,888	2,111,900	2,888
2018-08-29	2,883	2,922	2,842	2,860	2,342,100	2,860
2018-08-28	2,937	2,978	2,923	2,923	994,800	2,923
2018-08-27	2,900	2,926	2,885	2,912	880,500	2,912
2018-08-24	2,886	2,903	2,865	2,877	549,900	2,877
2018-08-23	2,876	2,907	2,845	2,863	823,300	2,863
2018-08-22	2,840	2,878	2,828	2,876	1,195,300	2,876
2018-08-21	2,760	2,813	2,760	2,800	939,300	2,800
2018-08-20	2,787	2,805	2,750	2,773	767,500	2,773
2018-08-17	2,808	2,824	2,777	2,789	900,900	2,789
2018-08-16	2,719	2,792	2,719	2,767	1,528,900	2,767
2018-08-15	2,801	2,814	2,747	2,758	1,302,600	2,758
2018-08-14	2,819	2,824	2,765	2,807	1,517,500	2,807
2018-08-13	2,870	2,885	2,795	2,799	1,664,100	2,799
2018-08-10	2,929	2,955	2,900	2,901	1,101,100	2,901
2018-08-09	2,969	2,971	2,902	2,931	1,338,100	2,931
2018-08-08	2,992	3,020	2,981	2,985	1,298,200	2,985
2018-08-07	2,971	3,030	2,970	3,020	1,226,000	3,020
2018-08-06	2,893	2,969	2,885	2,957	892,300	2,957
2018-08-03	2,943	2,969	2,908	2,908	1,306,200	2,908
2018-08-02	2,991	3,005	2,937	2,943	2,105,600	2,943
2018-08-01	3,045	3,065	2,968	3,005	2,121,100	3,005
2018-07-31	2,915	3,065	2,906	3,045	2,980,400	3,045
2018-07-30	2,920	2,938	2,907	2,935	776,400	2,935
2018-07-27	2,975	2,995	2,930	2,946	1,369,400	2,946
2018-07-26	2,946	2,978	2,901	2,971	1,566,400	2,971
2018-07-25	2,973	2,995	2,950	2,966	1,397,400	2,966
2018-07-24	2,896	2,951	2,869	2,924	1,413,200	2,924
2018-07-23	2,855	2,917	2,846	2,870	1,138,000	2,870
2018-07-20	2,909	2,934	2,856	2,886	1,687,200	2,886
2018-07-19	2,891	2,958	2,882	2,909	2,210,500	2,909
2018-07-18	2,875	2,939	2,852	2,871	2,419,000	2,871
2018-07-17	2,760	2,814	2,755	2,803	1,654,500	2,803
2018-07-13	2,718	2,758	2,710	2,719	1,276,000	2,719
2018-07-12	2,694	2,699	2,670	2,686	1,119,400	2,686
2018-07-11	2,699	2,699	2,656	2,674	1,298,400	2,674
2018-07-10	2,701	2,774	2,692	2,720	2,533,300	2,720
2018-07-09	2,651	2,675	2,642	2,661	1,327,600	2,661
2018-07-06	2,660	2,678	2,638	2,665	1,975,200	2,665
2018-07-05	2,706	2,713	2,625	2,634	1,990,500	2,634
2018-07-04	2,772	2,787	2,710	2,718	1,722,300	2,718
2018-07-03	2,768	2,854	2,763	2,793	2,919,800	2,793
2018-07-02	2,835	2,856	2,734	2,741	2,125,200	2,741
2018-06-29	2,911	2,911	2,846	2,854	1,945,700	2,854
2018-06-28	2,848	2,906	2,828	2,898	1,593,200	2,898
2018-06-27	2,870	2,885	2,836	2,873	1,132,800	2,873
2018-06-26	2,903	2,907	2,841	2,870	1,874,700	2,870
2018-06-25	2,930	2,990	2,924	2,965	1,616,300	2,965
2018-06-22	2,971	2,999	2,931	2,948	2,654,100	2,948
2018-06-21	3,005	3,030	2,938	2,997	1,578,300	2,997
2018-06-20	2,970	3,015	2,920	3,010	1,830,700	3,010
2018-06-19	3,010	3,080	2,955	2,960	2,024,100	2,960
2018-06-18	3,005	3,035	2,945	3,030	1,422,200	3,030
2018-06-15	3,000	3,070	2,995	3,040	2,869,600	3,040
2018-06-14	2,976	2,988	2,951	2,965	2,048,400	2,965
2018-06-13	2,920	2,966	2,896	2,954	1,989,200	2,954
2018-06-12	2,888	2,939	2,879	2,933	2,060,100	2,933
2018-06-11	2,840	2,903	2,803	2,876	2,557,100	2,876
2018-06-08	2,909	2,935	2,854	2,881	2,189,700	2,881
2018-06-07	2,900	2,957	2,900	2,948	2,282,200	2,948
2018-06-06	2,870	2,954	2,850	2,869	2,800,000	2,869
2018-06-05	3,050	3,055	2,835	2,871	5,313,900	2,871
2018-06-04	3,030	3,110	2,972	3,065	3,825,900	3,065
2018-06-01	3,000	3,015	2,912	2,927	2,132,400	2,927
2018-05-31	2,975	3,025	2,919	2,974	4,041,500	2,974
2018-05-30	2,920	2,955	2,886	2,925	2,687,400	2,925
2018-05-29	3,080	3,090	2,932	2,968	3,021,300	2,968
2018-05-28	3,080	3,080	3,025	3,045	1,127,400	3,045
2018-05-25	3,005	3,095	3,000	3,075	1,617,500	3,075
2018-05-24	3,080	3,105	3,010	3,025	2,209,200	3,025
2018-05-23	3,170	3,205	3,085	3,105	2,259,100	3,105
2018-05-22	3,225	3,230	3,130	3,180	2,263,600	3,180
2018-05-21	3,160	3,235	3,140	3,205	2,339,800	3,205
2018-05-18	3,120	3,160	3,065	3,145	2,093,200	3,145
2018-05-17	3,105	3,175	3,070	3,110	2,605,600	3,110
2018-05-16	3,005	3,180	2,986	3,105	5,719,100	3,105
2018-05-15	3,010	3,060	2,940	2,959	2,893,500	2,959
2018-05-14	2,945	3,035	2,915	2,996	2,743,700	2,996
2018-05-11	2,890	2,936	2,882	2,921	1,618,900	2,921
2018-05-10	2,900	2,948	2,874	2,908	1,547,900	2,908
2018-05-09	2,877	2,921	2,846	2,899	1,957,800	2,899
2018-05-08	2,928	2,936	2,872	2,887	2,535,400	2,887
2018-05-07	2,995	2,998	2,881	2,931	3,489,800	2,931
2018-05-02	2,960	3,065	2,930	2,976	4,357,100	2,976
2018-05-01	2,799	3,025	2,785	2,964	7,500,700	2,964
2018-04-27	2,687	2,777	2,678	2,767	4,138,900	2,767
2018-04-26	2,720	2,751	2,645	2,660	4,038,000	2,660
2018-04-25	2,780	2,817	2,715	2,720	3,526,000	2,720
2018-04-24	2,850	2,855	2,783	2,813	2,236,500	2,813
2018-04-23	2,845	2,879	2,793	2,817	3,195,900	2,817
2018-04-20	2,700	2,833	2,692	2,812	5,707,400	2,812
2018-04-19	2,708	2,716	2,652	2,677	2,153,000	2,677
2018-04-18	2,677	2,713	2,662	2,703	2,350,300	2,703
2018-04-17	2,680	2,715	2,608	2,666	2,566,200	2,666
2018-04-16	2,745	2,787	2,658	2,678	3,084,200	2,678
2018-04-13	2,645	2,778	2,638	2,727	5,348,300	2,727
2018-04-12	2,614	2,658	2,583	2,616	2,178,900	2,616
2018-04-11	2,583	2,638	2,575	2,615	2,529,500	2,615
2018-04-10	2,526	2,592	2,496	2,562	2,404,700	2,562
2018-04-09	2,551	2,581	2,507	2,574	2,443,200	2,574
2018-04-06	2,528	2,613	2,523	2,579	3,505,200	2,579
2018-04-05	2,520	2,548	2,470	2,540	3,694,400	2,540
2018-04-04	2,478	2,519	2,460	2,510	3,398,100	2,510
2018-04-03	2,402	2,457	2,367	2,444	3,986,300	2,444
2018-03-30	2,465	2,496	2,391	2,433	3,953,900	2,433
2018-03-29	2,550	2,553	2,421	2,442	4,062,200	2,442
2018-03-28	2,583	2,628	2,509	2,535	4,281,800	2,535
2018-03-27	2,619	2,660	2,604	2,650	4,266,600	2,650
2018-03-26	2,510	2,588	2,484	2,570	3,122,300	2,570
2018-03-23	2,520	2,607	2,505	2,518	4,932,100	2,518
2018-03-22	2,554	2,598	2,531	2,594	2,352,900	2,594
2018-03-20	2,467	2,592	2,460	2,576	4,845,600	2,576
2018-03-19	2,547	2,563	2,450	2,455	3,605,000	2,455
2018-03-16	2,567	2,593	2,546	2,567	3,068,600	2,567
2018-03-15	2,578	2,596	2,523	2,555	3,337,700	2,555
2018-03-14	2,657	2,693	2,596	2,609	4,275,600	2,609
2018-03-13	2,570	2,663	2,569	2,655	3,079,700	2,655
2018-03-12	2,660	2,680	2,571	2,590	3,821,700	2,590
2018-03-09	2,765	2,774	2,595	2,601	6,587,300	2,601
2018-03-08	2,660	2,828	2,655	2,724	10,819,400	2,724
2018-03-07	2,531	2,632	2,487	2,622	7,616,700	2,622
2018-03-06	2,514	2,521	2,479	2,489	3,304,500	2,489
2018-03-05	2,430	2,516	2,418	2,438	3,188,000	2,438
2018-03-02	2,394	2,447	2,384	2,428	2,658,600	2,428
2018-03-01	2,456	2,464	2,425	2,457	2,214,500	2,457
2018-02-28	2,452	2,507	2,445	2,479	2,856,200	2,479
2018-02-27	2,480	2,527	2,432	2,461	3,227,600	2,461
2018-02-26	2,461	2,468	2,408	2,436	2,376,000	2,436
2018-02-23	2,421	2,439	2,402	2,411	2,513,000	2,411
2018-02-22	2,471	2,471	2,403	2,415	3,279,700	2,415
2018-02-21	2,515	2,515	2,478	2,498	3,875,600	2,498
2018-02-20	2,535	2,562	2,508	2,519	3,093,500	2,519
2018-02-19	2,552	2,562	2,486	2,554	4,247,100	2,554
2018-02-16	2,450	2,504	2,407	2,497	4,947,800	2,497
2018-02-15	2,358	2,484	2,339	2,453	6,635,700	2,453
2018-02-14	2,267	2,318	2,213	2,282	4,280,000	2,282
2018-02-13	2,292	2,330	2,242	2,249	4,676,100	2,249
2018-02-09	2,113	2,240	2,110	2,240	7,278,700	2,240
2018-02-08	2,225	2,279	2,200	2,263	7,322,500	2,263
2018-02-07	2,331	2,335	2,178	2,180	7,795,000	2,180
2018-02-06	2,320	2,382	2,162	2,220	14,291,500	2,220
2018-02-05	2,510	2,564	2,456	2,497	6,545,400	2,497
2018-02-02	2,700	2,753	2,610	2,620	6,416,900	2,620
2018-02-01	2,686	2,763	2,649	2,749	5,623,600	2,749
2018-01-31	2,662	2,718	2,605	2,639	10,214,100	2,639
2018-01-30	2,687	2,846	2,643	2,762	14,181,600	2,762
2018-01-29	2,655	2,771	2,613	2,718	7,883,000	2,718
2018-01-26	2,640	2,662	2,555	2,570	2,951,500	2,570
2018-01-25	2,620	2,667	2,583	2,628	2,458,100	2,628
2018-01-24	2,660	2,686	2,615	2,654	3,558,600	2,654
2018-01-23	2,599	2,674	2,565	2,659	4,899,000	2,659
2018-01-22	2,527	2,605	2,505	2,599	4,136,800	2,599
2018-01-19	2,482	2,537	2,480	2,530	3,811,900	2,530
2018-01-18	2,492	2,530	2,450	2,453	5,647,500	2,453
2018-01-17	2,428	2,572	2,426	2,470	11,706,400	2,470
2018-01-16	2,636	2,660	2,604	2,628	3,641,000	2,628
2018-01-15	2,638	2,694	2,620	2,643	4,215,500	2,643
2018-01-12	2,588	2,619	2,555	2,596	5,751,300	2,596
2018-01-11	2,635	2,710	2,562	2,609	9,902,700	2,609
2018-01-10	2,700	2,706	2,621	2,672	10,414,400	2,672
2018-01-09	2,749	2,800	2,680	2,754	13,505,500	2,754
2018-01-05	2,720	2,725	2,650	2,697	14,018,700	2,697
2018-01-04	2,606	2,828	2,562	2,810	23,056,100	2,810

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

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