1. HOME >
  2. 株価時系列 >
  3. 8473 >
  4. 2019年

8473 SBIホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,3152,3212,2972,315794,5002,315
2019-12-272,3272,3322,3132,317955,1002,317
2019-12-262,2962,3072,2932,300702,8002,300
2019-12-252,3172,3172,2932,300813,3002,300
2019-12-242,3202,3242,3062,315737,2002,315
2019-12-232,3102,3292,3102,320908,5002,320
2019-12-202,2702,3032,2642,3001,464,2002,300
2019-12-192,2952,3022,2612,2951,593,8002,295
2019-12-182,3192,3222,3012,322869,6002,322
2019-12-172,3412,3612,3062,3211,285,3002,321
2019-12-162,2952,3222,2932,317818,9002,317
2019-12-132,2992,3152,2912,2952,122,4002,295
2019-12-122,2832,2902,2462,2601,261,1002,260
2019-12-112,2932,2952,2582,2781,610,0002,278
2019-12-102,3342,3362,2972,3051,227,6002,305
2019-12-092,3412,3612,3262,3341,569,2002,334
2019-12-062,3032,3222,3012,3221,470,8002,322
2019-12-052,2882,3172,2772,3062,583,7002,306
2019-12-042,2322,2712,2192,2691,479,8002,269
2019-12-032,2322,2682,2282,2601,439,0002,260
2019-12-022,2512,2652,2372,2581,810,1002,258
2019-11-292,2622,2822,2542,2731,395,8002,273
2019-11-282,2862,2862,2422,2481,244,0002,248
2019-11-272,2842,2922,2612,2721,693,3002,272
2019-11-262,3302,3322,2712,2802,207,5002,280
2019-11-252,2522,3092,2392,3092,782,9002,309
2019-11-222,2202,2422,2132,2251,699,9002,225
2019-11-212,2202,2702,2082,2291,539,5002,229
2019-11-202,2202,2522,2052,2372,022,3002,237
2019-11-192,3092,3162,2532,2572,426,9002,257
2019-11-182,3782,3862,2752,2963,909,5002,296
2019-11-152,3692,4262,3642,3931,251,3002,393
2019-11-142,4082,4172,3832,397983,4002,397
2019-11-132,4002,4322,3892,4141,147,7002,414
2019-11-122,3662,4202,3542,4161,301,2002,416
2019-11-112,3912,3992,3492,3571,377,4002,357
2019-11-082,4202,4272,3622,3682,373,4002,368
2019-11-072,4072,4282,3952,4051,336,5002,405
2019-11-062,4132,4362,3902,4351,522,6002,435
2019-11-052,3842,4312,3652,4131,990,3002,413
2019-11-012,3232,3792,3152,3342,237,2002,334
2019-10-312,4582,5022,3532,3703,806,1002,370
2019-10-302,4152,4362,3832,4322,997,9002,432
2019-10-292,4072,4422,3992,4001,924,2002,400
2019-10-282,3722,3862,3612,3721,378,6002,372
2019-10-252,3472,3632,3262,3501,581,9002,350
2019-10-242,3302,3552,2912,3512,318,0002,351
2019-10-232,3502,3702,3182,3571,768,2002,357
2019-10-212,2952,3562,2922,3431,641,2002,343
2019-10-182,2962,3052,2672,2891,237,7002,289
2019-10-172,2602,3032,2502,2941,180,1002,294
2019-10-162,3292,3322,2682,2782,192,2002,278
2019-10-152,2892,3152,2712,2921,957,8002,292
2019-10-112,2782,3122,2692,2854,139,1002,285
2019-10-102,1392,2352,1372,2283,490,9002,228
2019-10-092,1162,1282,1052,1262,131,5002,126
2019-10-082,1602,1772,1492,1491,680,9002,149
2019-10-072,1732,1932,1502,1581,185,3002,158
2019-10-042,1722,1742,1452,1581,828,3002,158
2019-10-032,2002,2162,1622,1862,661,7002,186
2019-10-022,2772,2822,2262,2572,557,6002,257
2019-10-012,3222,3502,3192,3311,051,4002,331
2019-09-302,3382,3542,3012,3111,413,2002,311
2019-09-272,3582,3772,3242,3511,610,2002,351
2019-09-262,4252,4592,3972,4051,851,1002,405
2019-09-252,4052,4082,3662,3712,211,9002,371
2019-09-242,4602,4732,4402,4451,190,5002,445
2019-09-202,5092,5172,4612,4741,469,5002,474
2019-09-192,4862,5352,4772,4991,237,0002,499
2019-09-182,5312,5442,4952,5071,701,4002,507
2019-09-172,4712,5482,4682,5312,122,8002,531
2019-09-132,4762,4942,4332,4932,318,3002,493
2019-09-122,4902,5262,4772,5011,920,5002,501
2019-09-112,4192,4752,4002,4682,465,2002,468
2019-09-102,3232,3942,3142,3732,599,8002,373
2019-09-092,2652,2922,2542,2851,295,5002,285
2019-09-062,2402,2712,2232,2571,991,2002,257
2019-09-052,1862,2492,1852,2152,111,7002,215
2019-09-042,1532,1732,1362,1651,334,5002,165
2019-09-032,1202,1702,1132,1621,162,9002,162
2019-09-022,1202,1442,1102,125827,2002,125
2019-08-302,1192,1352,1112,1251,260,3002,125
2019-08-292,1022,1062,0752,0901,035,0002,090
2019-08-282,1302,1342,1042,109980,2002,109
2019-08-272,1402,1462,1102,1221,061,6002,122
2019-08-262,1022,1332,0992,1181,542,1002,118
2019-08-232,1682,2172,1632,1741,511,0002,174
2019-08-222,1772,1852,1432,1622,027,8002,162
2019-08-212,1802,1942,1592,1891,433,4002,189
2019-08-202,2352,2432,1782,2052,193,9002,205
2019-08-192,2622,2682,2292,250804,3002,250
2019-08-162,2192,2592,2132,239981,8002,239
2019-08-152,1952,2532,1932,245883,5002,245
2019-08-142,2612,2682,2322,2521,139,4002,252
2019-08-132,2122,2222,1932,2201,301,8002,220
2019-08-092,3102,3292,2442,2551,225,1002,255
2019-08-082,3332,3352,2612,2851,717,4002,285
2019-08-072,3182,3522,2852,3301,760,0002,330
2019-08-062,2202,2952,2012,2911,786,9002,291
2019-08-052,3772,3812,2612,3052,707,2002,305
2019-08-022,4452,4592,3872,4182,090,2002,418
2019-08-012,4812,5082,4612,5011,271,4002,501
2019-07-312,5562,5992,4572,4942,747,9002,494
2019-07-302,6002,6242,5472,5661,367,6002,566
2019-07-292,6302,6392,6052,617805,7002,617
2019-07-262,6172,6382,6122,629681,0002,629
2019-07-252,6182,6462,6132,632777,7002,632
2019-07-242,6562,6762,6102,6241,123,3002,624
2019-07-232,6422,6592,6252,632958,6002,632
2019-07-222,6722,6842,6372,642933,2002,642
2019-07-192,6352,6922,6252,6761,194,5002,676
2019-07-182,6502,6592,6032,6111,213,6002,611
2019-07-172,6782,6992,6282,6681,894,3002,668
2019-07-162,7052,7332,6952,724996,4002,724
2019-07-122,7672,7692,6972,7051,466,2002,705
2019-07-112,7332,7482,7062,7431,224,4002,743
2019-07-102,7392,7592,7232,748950,0002,748
2019-07-092,7652,8142,7562,7561,443,3002,756
2019-07-082,7622,8022,7362,7381,282,0002,738
2019-07-052,7412,7582,7152,758876,8002,758
2019-07-042,7292,7732,7142,7531,221,5002,753
2019-07-032,7042,7072,6732,7071,248,2002,707
2019-07-022,7082,7152,6852,7111,082,1002,711
2019-07-012,7152,7462,6892,6961,372,4002,696
2019-06-282,6622,6842,6422,6671,474,6002,667
2019-06-272,7002,7062,6672,679957,8002,679
2019-06-262,6582,6882,6402,6771,054,0002,677
2019-06-252,7052,7242,6532,6771,444,2002,677
2019-06-242,7402,7682,7122,7341,220,1002,734
2019-06-212,7452,7742,6732,6912,006,4002,691
2019-06-202,6252,7582,6212,7443,334,8002,744
2019-06-192,6012,6022,5262,5811,896,4002,581
2019-06-182,6032,6372,5842,5941,223,8002,594
2019-06-172,5882,6192,5762,6021,009,6002,602
2019-06-142,5622,5812,5492,571811,1002,571
2019-06-132,5552,5762,5352,544672,3002,544
2019-06-122,5722,6022,5622,572935,0002,572
2019-06-112,5132,5832,5072,5731,342,0002,573
2019-06-102,4772,5132,4772,5021,023,0002,502
2019-06-072,4672,4682,4212,443945,9002,443
2019-06-062,4192,4682,4192,449829,5002,449
2019-06-052,4142,4452,3942,4451,369,2002,445
2019-06-042,3932,3982,3262,3501,654,2002,350
2019-06-032,4612,4712,3712,3802,598,1002,380
2019-05-312,5602,5712,5072,5111,357,9002,511
2019-05-302,5852,6052,5662,5841,068,5002,584
2019-05-292,6232,6442,5592,5871,456,8002,587
2019-05-282,5982,6252,5902,6231,300,9002,623
2019-05-272,5502,6032,5332,5861,434,4002,586
2019-05-242,4802,5262,4662,5251,348,1002,525
2019-05-232,4962,5312,4882,5151,474,3002,515
2019-05-222,5122,5402,4982,4981,451,3002,498
2019-05-212,4892,4952,4672,477970,0002,477
2019-05-202,5242,5502,5132,513791,9002,513
2019-05-172,5392,5542,4982,5341,611,2002,534
2019-05-162,5282,5422,4852,5221,218,9002,522
2019-05-152,5252,5422,4982,5301,682,8002,530
2019-05-142,4382,5012,4182,5001,616,5002,500
2019-05-132,4722,5052,4582,4881,086,9002,488
2019-05-102,5022,5142,4782,4942,407,5002,494
2019-05-092,5332,5492,4952,5351,711,1002,535
2019-05-082,4682,5262,4632,5022,519,1002,502
2019-05-072,4502,5482,4322,5123,443,7002,512
2019-04-262,4182,4182,3542,3731,902,8002,373
2019-04-252,4032,4412,3922,4331,233,8002,433
2019-04-242,4492,4842,4172,4291,680,8002,429
2019-04-232,3972,4232,3842,4111,151,0002,411
2019-04-222,4302,4372,4112,414786,5002,414
2019-04-192,4392,4592,4252,435999,2002,435
2019-04-182,4562,4612,4352,4401,809,2002,440
2019-04-172,4452,4672,4282,4561,368,8002,456
2019-04-162,4232,4412,4102,4271,073,2002,427
2019-04-152,4132,4602,4012,4441,775,9002,444
2019-04-122,4252,4252,3722,3771,468,1002,377
2019-04-112,4522,4572,3872,4092,680,5002,409
2019-04-102,4762,5352,4712,4991,811,7002,499
2019-04-092,5152,5252,4922,5111,232,4002,511
2019-04-082,5492,5542,5102,5371,264,0002,537
2019-04-052,5502,5702,5302,5381,239,5002,538
2019-04-042,6052,6362,5502,5602,323,9002,560
2019-04-032,5272,6092,5162,5853,636,7002,585
2019-04-022,4572,5102,4192,4903,368,7002,490
2019-04-012,4952,5042,4452,4501,838,8002,450
2019-03-292,4782,4832,4472,4661,641,5002,466
2019-03-282,4692,4722,4482,4621,925,7002,462
2019-03-272,5072,5282,4802,5262,775,5002,526
2019-03-262,4182,5372,4172,5324,060,8002,532
2019-03-252,3902,3972,3572,3891,370,9002,389
2019-03-222,4492,4582,4302,4531,175,7002,453
2019-03-202,4422,4552,4192,4461,145,0002,446
2019-03-192,4312,4562,3802,4471,315,9002,447
2019-03-182,3902,4442,3862,4301,902,8002,430
2019-03-152,3262,3662,3172,3581,400,2002,358
2019-03-142,3682,3862,3332,3331,135,8002,333
2019-03-132,3852,3912,3142,3311,515,9002,331
2019-03-122,3302,3872,3242,3851,593,4002,385
2019-03-112,3142,3262,2802,3011,110,9002,301
2019-03-082,3682,3722,2822,3022,538,5002,302
2019-03-072,4162,4342,4012,4181,561,4002,418
2019-03-062,4302,4602,4212,4501,504,7002,450
2019-03-052,4512,4562,4092,4222,049,1002,422
2019-03-042,4422,5032,4342,4812,883,3002,481
2019-03-012,3772,4402,3692,3982,478,4002,398
2019-02-282,3562,3692,3302,3442,121,0002,344
2019-02-272,3822,4042,3602,3652,246,1002,365
2019-02-262,3962,4442,3762,3812,234,9002,381
2019-02-252,3442,3802,3442,3781,418,2002,378
2019-02-222,3132,3312,3032,3151,203,3002,315
2019-02-212,3002,3362,2802,3351,662,4002,335
2019-02-202,3302,3362,2942,3072,184,6002,307
2019-02-192,3052,3692,3042,3471,794,3002,347
2019-02-182,2542,3102,2502,3041,405,0002,304
2019-02-152,2252,2382,2022,216901,9002,216
2019-02-142,2452,2572,2252,2451,151,5002,245
2019-02-132,2042,2672,2032,2531,463,1002,253
2019-02-122,1572,2232,1402,2031,789,6002,203
2019-02-082,1512,1822,1262,1281,900,3002,128
2019-02-072,2212,2312,1852,2011,501,2002,201
2019-02-062,1902,2122,1662,2081,805,4002,208
2019-02-052,2162,2502,1722,1741,905,7002,174
2019-02-042,2232,2552,1852,1971,957,9002,197
2019-02-012,3242,3282,2202,2272,357,3002,227
2019-01-312,3192,3482,2792,3182,039,2002,318
2019-01-302,3152,3182,2552,2693,227,3002,269
2019-01-292,3292,3942,3202,3712,034,6002,371
2019-01-282,3512,3542,3082,311904,8002,311
2019-01-252,3312,3582,3152,3411,409,7002,341
2019-01-242,2592,3542,2492,3401,749,5002,340
2019-01-232,2512,2982,2392,2591,112,7002,259
2019-01-222,3702,3762,2902,2901,404,6002,290
2019-01-212,3632,3672,3172,3201,028,3002,320
2019-01-182,3062,3322,2962,3131,126,5002,313
2019-01-172,2432,3282,2422,3062,199,4002,306
2019-01-162,2732,2802,2062,2241,178,2002,224
2019-01-152,1902,2702,1872,2601,483,7002,260
2019-01-112,2072,2322,1942,2221,473,4002,222
2019-01-102,1722,2122,1432,2042,048,2002,204
2019-01-092,2482,2532,1752,1842,645,2002,184
2019-01-082,1852,2492,1682,2333,052,0002,233
2019-01-072,1692,2052,1422,1793,418,7002,179
2019-01-042,0632,1262,0392,1212,698,5002,121

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