1. HOME >
  2. 株価時系列 >
  3. 8473 >
  4. 2020年

8473 SBIホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,4602,4642,3832,4473,190,1002,447
2020-12-292,4332,4512,3752,4445,906,7002,444
2020-12-282,5112,5452,4402,4764,166,6002,476
2020-12-252,5602,5732,5062,5264,265,3002,526
2020-12-242,6472,6632,4402,48012,222,1002,480
2020-12-232,8032,8212,7462,7902,140,7002,790
2020-12-222,9252,9302,8212,8411,790,1002,841
2020-12-212,9893,0102,9382,9651,176,4002,965
2020-12-183,0003,0302,9782,9972,244,3002,997
2020-12-172,9262,9782,9122,9712,323,6002,971
2020-12-162,8202,8652,8122,8651,365,8002,865
2020-12-152,7752,7932,7582,770906,0002,770
2020-12-142,8082,8372,7802,7811,137,2002,781
2020-12-112,8582,8682,8012,8221,186,1002,822
2020-12-102,9002,9042,8522,8531,167,9002,853
2020-12-092,9122,9322,9052,925752,8002,925
2020-12-082,8782,9122,8682,901818,7002,901
2020-12-072,9993,0002,9052,9121,190,9002,912
2020-12-042,9462,9672,9182,9631,133,1002,963
2020-12-032,9683,0302,9422,9481,817,4002,948
2020-12-022,9263,0052,9232,9382,641,6002,938
2020-12-012,8252,9082,8182,9081,794,5002,908
2020-11-302,8642,8902,8302,8302,851,7002,830
2020-11-272,8202,8712,8192,8611,883,1002,861
2020-11-262,8452,8892,8142,8592,150,0002,859
2020-11-252,8362,9282,8362,8853,728,8002,885
2020-11-242,7602,8072,7462,7894,311,7002,789
2020-11-202,6162,6432,6122,6431,418,8002,643
2020-11-192,6052,6322,5892,6211,833,3002,621
2020-11-182,6232,6242,5932,6151,024,0002,615
2020-11-172,6392,6512,5752,6392,420,9002,639
2020-11-162,6462,6942,6382,6831,708,4002,683
2020-11-132,6802,6982,6392,662987,2002,662
2020-11-122,7372,7372,6832,7171,485,0002,717
2020-11-112,7502,7612,7012,7572,299,5002,757
2020-11-102,7022,7272,6682,7002,230,2002,700
2020-11-092,6582,6702,6272,6652,363,3002,665
2020-11-062,5672,6032,5332,5961,708,6002,596
2020-11-052,5112,5552,4952,5391,677,3002,539
2020-11-042,5032,5182,4032,4721,758,2002,472
2020-11-022,3862,4382,3862,4031,390,7002,403
2020-10-302,4462,4462,3812,3932,134,4002,393
2020-10-292,4752,4782,3922,4552,911,7002,455
2020-10-282,5602,5722,5122,5301,460,9002,530
2020-10-272,5622,5902,5252,5901,129,8002,590
2020-10-262,6162,6182,5812,587860,1002,587
2020-10-232,6142,6362,5932,6141,429,3002,614
2020-10-222,5772,5922,5462,581859,5002,581
2020-10-212,5702,6232,5682,6001,253,8002,600
2020-10-202,5452,5722,5402,563656,3002,563
2020-10-192,5622,5792,5512,568775,5002,568
2020-10-162,5452,5642,5312,5541,003,8002,554
2020-10-152,5882,5902,5412,541988,5002,541
2020-10-142,6292,6312,5612,5881,581,4002,588
2020-10-132,6012,6502,5942,6481,512,9002,648
2020-10-122,6282,6372,5682,5881,818,4002,588
2020-10-092,6872,6872,6352,6451,184,1002,645
2020-10-082,6602,6732,6422,6701,408,5002,670
2020-10-072,6412,6642,6292,6601,105,2002,660
2020-10-062,6942,7062,6472,6541,695,7002,654
2020-10-052,6862,6892,6682,6811,497,2002,681
2020-10-022,7262,7322,6122,6373,077,0002,637
2020-09-302,7802,8102,7112,7132,346,1002,713
2020-09-292,7222,7652,7092,7542,152,0002,754
2020-09-282,6962,7422,6842,7421,622,5002,742
2020-09-252,6992,7052,6582,6781,195,2002,678
2020-09-242,7002,7262,6702,6721,855,4002,672
2020-09-232,6952,7452,6762,7412,245,8002,741
2020-09-182,6722,7162,6592,7161,796,8002,716
2020-09-172,6942,7052,6522,6652,490,8002,665
2020-09-162,7272,7582,6962,7352,272,3002,735
2020-09-152,6712,7072,6462,6902,008,8002,690
2020-09-142,6752,6842,6472,6591,590,0002,659
2020-09-112,6842,6842,6292,6701,867,8002,670
2020-09-102,6552,6852,6132,6852,088,5002,685
2020-09-092,6732,6832,6162,6512,271,0002,651
2020-09-082,7132,7292,6442,7182,459,0002,718
2020-09-072,7702,7852,6762,6833,956,9002,683
2020-09-042,5632,7122,5622,6665,699,4002,666
2020-09-032,5172,6342,4942,6075,168,4002,607
2020-09-022,4362,4682,4282,4671,065,4002,467
2020-09-012,4152,4352,4052,433676,9002,433
2020-08-312,4422,4462,4102,413973,0002,413
2020-08-282,4302,4542,3652,3921,609,9002,392
2020-08-272,4342,4362,4052,413792,2002,413
2020-08-262,4282,4302,3852,4111,140,6002,411
2020-08-252,4282,4642,4152,4221,638,8002,422
2020-08-242,3612,3962,3512,3961,027,8002,396
2020-08-212,3452,3692,3412,355832,0002,355
2020-08-202,3312,3462,3232,327546,8002,327
2020-08-192,2952,3532,2752,3441,331,8002,344
2020-08-182,3272,3322,3052,3301,360,6002,330
2020-08-172,3362,3582,3352,3441,280,2002,344
2020-08-142,3852,3852,3372,3611,776,5002,361
2020-08-132,3502,4072,3432,3853,090,7002,385
2020-08-122,3202,3442,2972,3101,231,2002,310
2020-08-112,2612,2982,2422,2981,699,8002,298
2020-08-072,2492,2532,2082,2352,161,3002,235
2020-08-062,2902,3182,2642,2911,261,3002,291
2020-08-052,3212,3292,2612,2871,933,5002,287
2020-08-042,3142,3582,2982,3102,310,5002,310
2020-08-032,2002,2842,1962,2822,263,4002,282
2020-07-312,2892,3132,2072,2072,815,2002,207
2020-07-302,2502,2872,2262,2792,302,7002,279
2020-07-292,2632,2662,2132,2151,312,1002,215
2020-07-282,2442,2602,2222,2291,367,5002,229
2020-07-272,1842,2322,1732,232956,3002,232
2020-07-222,2332,2422,2112,224964,1002,224
2020-07-212,2622,2692,2202,2351,436,7002,235
2020-07-202,2222,2262,1892,2181,010,0002,218
2020-07-172,2402,2632,2202,2241,034,3002,224
2020-07-162,2302,2482,2152,2181,310,2002,218
2020-07-152,2342,2692,2282,2301,643,3002,230
2020-07-142,1862,2322,1832,1981,735,9002,198
2020-07-132,1792,1972,1682,1861,233,6002,186
2020-07-102,2202,2322,1242,1333,394,5002,133
2020-07-092,2882,2992,2482,2482,625,9002,248
2020-07-082,3032,3232,2772,2903,606,3002,290
2020-07-072,4032,4422,3982,4272,242,8002,427
2020-07-062,2902,3952,2892,3861,844,8002,386
2020-07-032,2922,3142,2672,279911,9002,279
2020-07-022,3042,3102,2512,2691,501,7002,269
2020-07-012,3332,3722,2982,3081,390,5002,308
2020-06-302,3372,3542,3132,3281,552,9002,328
2020-06-292,2982,3102,2682,2871,372,9002,287
2020-06-262,3032,3452,3012,3391,573,0002,339
2020-06-252,2792,3072,2562,2761,107,3002,276
2020-06-242,3002,3272,2932,3021,030,9002,302
2020-06-232,3202,3412,2922,3161,069,5002,316
2020-06-222,2992,3142,2842,298875,7002,298
2020-06-192,2882,3002,2532,2981,405,0002,298
2020-06-182,2602,2652,2202,262854,7002,262
2020-06-172,2282,2692,2132,2581,096,0002,258
2020-06-162,2082,2672,1982,2502,060,6002,250
2020-06-152,1992,2152,1462,1461,695,1002,146
2020-06-122,1152,2362,1072,2242,446,5002,224
2020-06-112,3052,3122,2482,2482,230,9002,248
2020-06-102,3362,3602,3232,3451,430,8002,345
2020-06-092,3552,3812,3372,3701,429,7002,370
2020-06-082,4002,4072,3342,3542,749,2002,354
2020-06-052,3702,3872,3522,3731,525,4002,373
2020-06-042,4322,4382,3702,3821,583,6002,382
2020-06-032,4182,4382,3632,3761,660,5002,376
2020-06-022,3412,4082,3262,3701,980,0002,370
2020-06-012,3182,3682,3112,3351,536,8002,335
2020-05-292,3022,3412,2842,3092,107,4002,309
2020-05-282,3302,3762,2892,3032,647,9002,303
2020-05-272,2512,3032,2232,2801,738,0002,280
2020-05-262,2552,2982,2482,2591,666,5002,259
2020-05-252,2362,2442,2072,2321,037,7002,232
2020-05-222,2032,2552,1922,2041,532,4002,204
2020-05-212,2632,2692,2262,2441,372,9002,244
2020-05-202,2782,2822,2242,2512,090,5002,251
2020-05-192,2662,3182,2072,2853,549,1002,285
2020-05-182,1282,2092,1142,1931,675,5002,193
2020-05-152,2002,2182,0972,1411,700,7002,141
2020-05-142,2182,2352,1402,1422,770,8002,142
2020-05-132,1552,2622,1432,2542,924,5002,254
2020-05-122,2032,2412,1852,2023,045,0002,202
2020-05-112,1172,1862,1052,1641,986,9002,164
2020-05-082,0612,1392,0582,1123,354,7002,112
2020-05-071,9292,0101,9142,0012,275,3002,001
2020-05-011,9821,9891,9401,9522,469,9001,952
2020-04-301,9372,1091,9312,0315,582,5002,031
2020-04-281,9011,9191,8551,8973,340,4001,897
2020-04-271,8041,8411,7851,8211,573,6001,821
2020-04-241,7811,7991,7661,7751,168,8001,775
2020-04-231,7351,8041,7301,8041,708,2001,804
2020-04-221,7321,7391,7071,7141,184,8001,714
2020-04-211,7701,7781,7221,7501,464,2001,750
2020-04-201,7481,7821,7471,779992,8001,779
2020-04-171,7501,7951,7411,7521,399,2001,752
2020-04-161,6901,7271,6831,7231,351,8001,723
2020-04-151,7531,7581,7221,7261,567,4001,726
2020-04-141,7251,7981,7081,7791,455,9001,779
2020-04-131,7631,8011,7311,7361,479,7001,736
2020-04-101,7711,8131,7251,7862,531,1001,786
2020-04-091,7061,7441,6731,7372,404,0001,737
2020-04-081,6501,6921,6031,6803,083,3001,680
2020-04-071,6211,6641,5571,6112,165,4001,611
2020-04-061,4301,5591,4221,5492,131,1001,549
2020-04-031,4791,4941,4341,4521,643,6001,452
2020-04-021,4861,5091,4631,4722,039,5001,472
2020-04-011,5621,6001,5101,5262,400,2001,526
2020-03-311,5991,6441,5391,5783,983,3001,578
2020-03-301,5881,6031,5251,5812,779,4001,581
2020-03-271,6801,7221,6671,7076,451,9001,707
2020-03-261,6291,6921,6181,6682,857,7001,668
2020-03-251,7431,7501,6521,7094,506,6001,709
2020-03-241,5001,5941,4851,5894,359,8001,589
2020-03-231,3451,4271,3351,4256,235,8001,425
2020-03-191,3501,3601,2751,3154,774,4001,315
2020-03-181,4741,4841,3201,3236,097,2001,323
2020-03-171,4501,5321,4411,4605,983,6001,460
2020-03-161,5711,6201,4951,5003,127,8001,500
2020-03-131,5111,5901,4351,5425,971,1001,542
2020-03-121,7601,7611,6281,6355,545,1001,635
2020-03-111,8481,8831,8141,8202,563,3001,820
2020-03-101,8121,8731,7401,8424,799,5001,842
2020-03-091,9621,9731,8531,8724,144,4001,872
2020-03-062,0732,0772,0142,0352,441,4002,035
2020-03-052,1452,1502,0982,1081,377,8002,108
2020-03-042,0772,1192,0672,1141,842,6002,114
2020-03-032,2202,2232,1082,1142,618,9002,114
2020-03-022,1252,2132,1242,1702,087,7002,170
2020-02-282,1252,1752,1182,1753,534,6002,175
2020-02-272,2912,2962,1972,2092,979,3002,209
2020-02-262,3242,3252,2862,3091,915,0002,309
2020-02-252,3162,3772,3082,3452,121,8002,345
2020-02-212,4522,4572,4352,436877,8002,436
2020-02-202,4772,4842,4512,462988,6002,462
2020-02-192,4452,4782,4452,4511,027,2002,451
2020-02-182,4402,4592,4242,429859,8002,429
2020-02-172,4612,4622,4302,4481,491,4002,448
2020-02-142,4932,5192,4792,4961,213,8002,496
2020-02-132,5192,5312,4982,5201,162,3002,520
2020-02-122,5052,5352,5012,5192,492,6002,519
2020-02-102,4602,4772,4502,473905,1002,473
2020-02-072,5192,5232,4572,4811,543,7002,481
2020-02-062,5092,5132,4802,4922,222,4002,492
2020-02-052,5402,5402,4822,5062,298,9002,506
2020-02-042,5322,5532,5072,5122,441,2002,512
2020-02-032,5302,5392,4542,5123,286,9002,512
2020-01-312,4992,6222,4952,5784,220,8002,578
2020-01-302,4472,4842,4252,4673,016,2002,467
2020-01-292,3932,4072,3652,392928,7002,392
2020-01-282,3582,4032,3482,397957,1002,397
2020-01-272,3712,4022,3622,3951,269,7002,395
2020-01-242,4462,4542,4012,4071,381,1002,407
2020-01-232,4612,4942,4442,4571,585,9002,457
2020-01-222,4382,4562,4262,449971,3002,449
2020-01-212,4552,4602,4312,452819,3002,452
2020-01-202,4592,4842,4482,4581,217,3002,458
2020-01-172,4422,4432,4182,421773,0002,421
2020-01-162,4532,4572,4142,426872,3002,426
2020-01-152,4212,4442,4102,4381,507,4002,438
2020-01-142,4552,4582,3982,4171,185,3002,417
2020-01-102,3962,4412,3942,4391,992,6002,439
2020-01-092,4302,4432,3902,3921,678,9002,392
2020-01-082,3772,4012,3522,3881,846,0002,388
2020-01-072,3002,4062,2992,4053,432,2002,405
2020-01-062,2742,2912,2532,2821,677,6002,282

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