8473 SBIホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,531	2,537	2,513	2,517	2,530,400	2,517
2022-12-29	2,595	2,599	2,528	2,528	3,721,100	2,528
2022-12-28	2,622	2,627	2,599	2,600	1,565,300	2,600
2022-12-27	2,606	2,625	2,606	2,624	1,003,600	2,624
2022-12-26	2,596	2,610	2,591	2,605	773,200	2,605
2022-12-23	2,590	2,602	2,583	2,593	1,400,700	2,593
2022-12-22	2,611	2,615	2,596	2,604	1,083,000	2,604
2022-12-21	2,622	2,647	2,596	2,596	2,322,600	2,596
2022-12-20	2,605	2,633	2,571	2,605	2,573,700	2,605
2022-12-19	2,598	2,612	2,586	2,594	1,149,600	2,594
2022-12-16	2,582	2,623	2,581	2,613	1,723,300	2,613
2022-12-15	2,593	2,619	2,590	2,613	1,068,200	2,613
2022-12-14	2,615	2,627	2,600	2,604	878,800	2,604
2022-12-13	2,599	2,605	2,587	2,599	1,108,200	2,599
2022-12-12	2,565	2,578	2,553	2,575	963,300	2,575
2022-12-09	2,530	2,572	2,529	2,565	1,689,100	2,565
2022-12-08	2,556	2,559	2,534	2,544	2,449,800	2,544
2022-12-07	2,569	2,586	2,566	2,575	1,341,800	2,575
2022-12-06	2,590	2,598	2,569	2,575	1,619,500	2,575
2022-12-05	2,608	2,610	2,576	2,591	1,904,700	2,591
2022-12-02	2,628	2,629	2,603	2,613	1,828,300	2,613
2022-12-01	2,628	2,636	2,617	2,618	1,386,400	2,618
2022-11-30	2,612	2,624	2,602	2,618	3,109,500	2,618
2022-11-29	2,632	2,646	2,617	2,633	1,377,000	2,633
2022-11-28	2,670	2,675	2,640	2,652	1,612,900	2,652
2022-11-25	2,656	2,663	2,640	2,658	1,248,400	2,658
2022-11-24	2,646	2,653	2,632	2,642	1,956,000	2,642
2022-11-22	2,619	2,635	2,610	2,624	1,478,700	2,624
2022-11-21	2,600	2,621	2,594	2,619	1,569,900	2,619
2022-11-18	2,606	2,625	2,575	2,575	2,400,600	2,575
2022-11-17	2,593	2,620	2,592	2,619	1,307,900	2,619
2022-11-16	2,643	2,643	2,594	2,608	1,646,600	2,608
2022-11-15	2,579	2,628	2,534	2,623	4,111,700	2,623
2022-11-14	2,670	2,678	2,645	2,645	1,570,500	2,645
2022-11-11	2,702	2,704	2,675	2,685	1,754,300	2,685
2022-11-10	2,655	2,655	2,627	2,648	1,942,600	2,648
2022-11-09	2,692	2,700	2,675	2,686	1,013,300	2,686
2022-11-08	2,695	2,705	2,673	2,690	1,245,400	2,690
2022-11-07	2,676	2,692	2,661	2,679	1,029,400	2,679
2022-11-04	2,635	2,656	2,623	2,645	1,389,500	2,645
2022-11-02	2,666	2,689	2,662	2,675	950,800	2,675
2022-11-01	2,695	2,696	2,664	2,670	1,034,000	2,670
2022-10-31	2,673	2,688	2,662	2,688	1,263,600	2,688
2022-10-28	2,644	2,671	2,641	2,645	1,978,100	2,645
2022-10-27	2,678	2,678	2,644	2,661	859,800	2,661
2022-10-26	2,651	2,677	2,648	2,668	1,062,000	2,668
2022-10-25	2,641	2,659	2,635	2,642	1,011,500	2,642
2022-10-24	2,628	2,641	2,615	2,617	1,047,000	2,617
2022-10-21	2,602	2,619	2,602	2,607	913,500	2,607
2022-10-20	2,629	2,652	2,610	2,618	1,675,100	2,618
2022-10-19	2,646	2,669	2,643	2,652	1,029,100	2,652
2022-10-18	2,632	2,648	2,619	2,647	997,600	2,647
2022-10-17	2,622	2,637	2,609	2,612	983,100	2,612
2022-10-14	2,627	2,658	2,612	2,642	1,663,300	2,642
2022-10-13	2,572	2,594	2,563	2,573	1,179,900	2,573
2022-10-12	2,600	2,620	2,591	2,596	1,568,400	2,596
2022-10-11	2,673	2,681	2,628	2,628	1,575,100	2,628
2022-10-07	2,644	2,674	2,632	2,651	1,467,800	2,651
2022-10-06	2,683	2,705	2,678	2,688	1,068,300	2,688
2022-10-05	2,703	2,723	2,670	2,672	1,561,900	2,672
2022-10-04	2,657	2,706	2,652	2,703	2,721,800	2,703
2022-10-03	2,581	2,613	2,561	2,610	1,345,900	2,610
2022-09-30	2,580	2,619	2,561	2,596	2,339,700	2,596
2022-09-29	2,560	2,623	2,557	2,621	2,074,800	2,621
2022-09-28	2,559	2,576	2,526	2,560	2,058,000	2,560
2022-09-27	2,575	2,597	2,558	2,568	1,818,300	2,568
2022-09-26	2,623	2,639	2,551	2,557	2,759,900	2,557
2022-09-22	2,625	2,657	2,623	2,654	1,422,500	2,654
2022-09-21	2,672	2,682	2,647	2,650	1,480,600	2,650
2022-09-20	2,713	2,723	2,684	2,684	1,352,900	2,684
2022-09-16	2,712	2,730	2,689	2,699	2,029,800	2,699
2022-09-15	2,669	2,715	2,663	2,712	1,150,500	2,712
2022-09-14	2,651	2,681	2,624	2,678	2,052,900	2,678
2022-09-13	2,730	2,740	2,710	2,722	1,062,200	2,722
2022-09-12	2,704	2,728	2,691	2,727	1,189,700	2,727
2022-09-09	2,662	2,695	2,662	2,685	1,482,200	2,685
2022-09-08	2,663	2,674	2,655	2,671	1,494,200	2,671
2022-09-07	2,672	2,681	2,637	2,649	1,248,400	2,649
2022-09-06	2,680	2,697	2,671	2,684	621,500	2,684
2022-09-05	2,674	2,694	2,662	2,686	739,800	2,686
2022-09-02	2,690	2,696	2,677	2,692	1,176,100	2,692
2022-09-01	2,719	2,728	2,693	2,695	1,763,400	2,695
2022-08-31	2,737	2,765	2,730	2,746	1,725,800	2,746
2022-08-30	2,749	2,759	2,733	2,744	2,835,500	2,744
2022-08-29	2,733	2,749	2,729	2,729	1,787,000	2,729
2022-08-26	2,807	2,817	2,790	2,796	1,020,800	2,796
2022-08-25	2,792	2,795	2,756	2,785	1,784,900	2,785
2022-08-24	2,795	2,824	2,791	2,818	1,971,400	2,818
2022-08-23	2,716	2,763	2,703	2,761	1,619,900	2,761
2022-08-22	2,735	2,748	2,717	2,734	1,279,000	2,734
2022-08-19	2,755	2,762	2,735	2,758	1,357,000	2,758
2022-08-18	2,790	2,830	2,741	2,751	2,259,500	2,751
2022-08-17	2,698	2,788	2,695	2,784	4,384,900	2,784
2022-08-16	2,650	2,690	2,614	2,676	6,342,500	2,676
2022-08-15	2,711	2,749	2,702	2,735	3,509,500	2,735
2022-08-12	2,651	2,704	2,650	2,697	3,115,700	2,697
2022-08-10	2,674	2,678	2,637	2,648	1,306,000	2,648
2022-08-09	2,678	2,697	2,667	2,679	1,348,500	2,679
2022-08-08	2,668	2,674	2,644	2,666	1,013,700	2,666
2022-08-05	2,649	2,674	2,649	2,668	1,271,400	2,668
2022-08-04	2,641	2,645	2,623	2,640	1,097,300	2,640
2022-08-03	2,620	2,648	2,616	2,644	1,290,800	2,644
2022-08-02	2,639	2,640	2,607	2,629	1,550,700	2,629
2022-08-01	2,690	2,690	2,646	2,649	2,403,200	2,649
2022-07-29	2,698	2,701	2,671	2,686	2,584,400	2,686
2022-07-28	2,684	2,696	2,660	2,696	1,702,300	2,696
2022-07-27	2,654	2,680	2,651	2,676	1,239,300	2,676
2022-07-26	2,653	2,671	2,645	2,667	1,296,100	2,667
2022-07-25	2,671	2,682	2,657	2,663	1,180,900	2,663
2022-07-22	2,680	2,689	2,671	2,678	1,330,100	2,678
2022-07-21	2,674	2,694	2,659	2,694	1,522,300	2,694
2022-07-20	2,690	2,707	2,680	2,696	1,890,600	2,696
2022-07-19	2,670	2,672	2,633	2,650	1,502,200	2,650
2022-07-15	2,661	2,668	2,638	2,655	1,138,000	2,655
2022-07-14	2,650	2,665	2,635	2,663	1,245,800	2,663
2022-07-13	2,671	2,690	2,653	2,676	1,971,800	2,676
2022-07-12	2,700	2,702	2,636	2,646	1,970,000	2,646
2022-07-11	2,729	2,729	2,699	2,714	1,634,700	2,714
2022-07-08	2,670	2,720	2,667	2,693	1,987,500	2,693
2022-07-07	2,652	2,679	2,636	2,665	1,747,500	2,665
2022-07-06	2,639	2,652	2,618	2,632	1,578,600	2,632
2022-07-05	2,660	2,660	2,634	2,656	1,263,700	2,656
2022-07-04	2,610	2,642	2,607	2,638	1,323,000	2,638
2022-07-01	2,642	2,646	2,574	2,576	2,461,100	2,576
2022-06-30	2,657	2,669	2,626	2,655	2,058,700	2,655
2022-06-29	2,694	2,703	2,683	2,686	1,765,100	2,686
2022-06-28	2,685	2,710	2,672	2,708	1,664,800	2,708
2022-06-27	2,720	2,729	2,666	2,693	1,817,100	2,693
2022-06-24	2,654	2,687	2,643	2,677	3,439,600	2,677
2022-06-23	2,588	2,614	2,582	2,605	1,985,700	2,605
2022-06-22	2,680	2,692	2,588	2,588	5,469,400	2,588
2022-06-21	2,460	2,531	2,445	2,518	2,396,000	2,518
2022-06-20	2,510	2,520	2,392	2,415	5,399,300	2,415
2022-06-17	2,544	2,557	2,525	2,556	2,363,700	2,556
2022-06-16	2,609	2,639	2,584	2,590	1,656,600	2,590
2022-06-15	2,574	2,606	2,560	2,560	2,141,400	2,560
2022-06-14	2,518	2,566	2,517	2,552	2,568,300	2,552
2022-06-13	2,584	2,597	2,562	2,567	2,292,500	2,567
2022-06-10	2,617	2,642	2,612	2,633	1,691,800	2,633
2022-06-09	2,695	2,695	2,640	2,644	2,821,100	2,644
2022-06-08	2,628	2,714	2,620	2,707	4,083,800	2,707
2022-06-07	2,642	2,649	2,596	2,601	3,623,200	2,601
2022-06-06	2,618	2,647	2,616	2,643	1,424,600	2,643
2022-06-03	2,649	2,658	2,625	2,641	1,454,100	2,641
2022-06-02	2,640	2,658	2,622	2,640	1,620,800	2,640
2022-06-01	2,612	2,652	2,610	2,635	2,200,500	2,635
2022-05-31	2,646	2,690	2,611	2,617	5,122,600	2,617
2022-05-30	2,650	2,667	2,586	2,625	5,052,000	2,625
2022-05-27	2,639	2,649	2,582	2,589	4,515,300	2,589
2022-05-26	2,624	2,640	2,593	2,597	2,283,600	2,597
2022-05-25	2,652	2,654	2,606	2,626	2,227,900	2,626
2022-05-24	2,683	2,705	2,633	2,636	3,255,600	2,636
2022-05-23	2,583	2,652	2,579	2,638	4,047,900	2,638
2022-05-20	2,481	2,580	2,441	2,548	6,717,700	2,548
2022-05-19	2,560	2,573	2,456	2,466	7,616,200	2,466
2022-05-18	2,638	2,659	2,612	2,626	3,737,900	2,626
2022-05-17	2,673	2,678	2,622	2,652	3,277,200	2,652
2022-05-16	2,819	2,820	2,673	2,675	4,161,600	2,675
2022-05-13	2,771	2,827	2,753	2,787	2,713,800	2,787
2022-05-12	2,822	2,843	2,786	2,794	1,910,300	2,794
2022-05-11	2,848	2,869	2,804	2,862	1,304,000	2,862
2022-05-10	2,844	2,870	2,807	2,859	2,605,900	2,859
2022-05-09	2,866	2,899	2,859	2,891	1,407,100	2,891
2022-05-06	2,913	2,914	2,872	2,897	1,705,600	2,897
2022-05-02	2,934	2,939	2,881	2,907	1,209,700	2,907
2022-04-28	2,869	2,916	2,847	2,913	1,302,700	2,913
2022-04-27	2,821	2,855	2,805	2,850	2,201,800	2,850
2022-04-26	2,854	2,876	2,835	2,865	1,584,700	2,865
2022-04-25	2,824	2,860	2,817	2,833	1,494,000	2,833
2022-04-22	2,883	2,895	2,851	2,874	1,537,800	2,874
2022-04-21	2,891	2,924	2,891	2,915	903,100	2,915
2022-04-20	2,949	2,954	2,888	2,904	1,633,600	2,904
2022-04-19	2,934	2,942	2,915	2,926	1,107,800	2,926
2022-04-18	2,921	2,946	2,894	2,904	954,000	2,904
2022-04-15	2,888	2,940	2,888	2,938	1,261,700	2,938
2022-04-14	2,917	2,936	2,909	2,920	1,099,200	2,920
2022-04-13	2,899	2,912	2,862	2,901	2,295,400	2,901
2022-04-12	2,950	2,967	2,907	2,917	1,974,500	2,917
2022-04-11	3,010	3,020	2,980	2,988	861,300	2,988
2022-04-08	2,983	3,005	2,954	2,991	1,350,000	2,991
2022-04-07	2,957	2,976	2,930	2,962	1,601,400	2,962
2022-04-06	3,040	3,045	2,994	3,010	2,031,200	3,010
2022-04-05	3,155	3,160	3,070	3,070	1,116,300	3,070
2022-04-04	3,090	3,120	3,070	3,110	954,700	3,110
2022-04-01	3,070	3,105	3,035	3,090	1,817,000	3,090
2022-03-31	3,150	3,170	3,095	3,100	1,877,500	3,100
2022-03-30	3,260	3,295	3,170	3,200	2,575,200	3,200
2022-03-29	3,330	3,375	3,325	3,355	1,869,000	3,355
2022-03-28	3,350	3,355	3,305	3,315	1,201,100	3,315
2022-03-25	3,310	3,340	3,275	3,305	1,596,300	3,305
2022-03-24	3,230	3,325	3,225	3,320	1,655,500	3,320
2022-03-23	3,280	3,290	3,250	3,250	1,751,700	3,250
2022-03-22	3,150	3,240	3,150	3,240	2,186,300	3,240
2022-03-18	3,095	3,145	3,085	3,120	1,697,200	3,120
2022-03-17	3,195	3,200	3,125	3,125	1,691,200	3,125
2022-03-16	3,120	3,160	3,110	3,150	1,514,400	3,150
2022-03-15	3,045	3,100	3,035	3,085	1,054,800	3,085
2022-03-14	2,972	3,060	2,972	3,045	1,737,500	3,045
2022-03-11	2,922	2,971	2,922	2,963	1,162,700	2,963
2022-03-10	2,942	2,967	2,924	2,960	1,639,700	2,960
2022-03-09	2,882	2,906	2,847	2,856	1,278,400	2,856
2022-03-08	2,813	2,923	2,808	2,853	2,461,000	2,853
2022-03-07	2,829	2,869	2,784	2,853	2,433,900	2,853
2022-03-04	2,986	2,997	2,902	2,921	1,746,900	2,921
2022-03-03	2,975	3,010	2,960	2,990	1,538,200	2,990
2022-03-02	3,000	3,005	2,943	2,944	2,389,500	2,944
2022-03-01	3,065	3,080	3,020	3,050	1,722,700	3,050
2022-02-28	3,005	3,030	2,966	3,000	2,046,900	3,000
2022-02-25	3,000	3,005	2,928	2,984	2,150,400	2,984
2022-02-24	3,045	3,065	2,983	3,005	1,812,200	3,005
2022-02-22	3,000	3,060	2,992	3,045	976,800	3,045
2022-02-21	3,025	3,055	3,010	3,045	658,900	3,045
2022-02-18	3,060	3,085	3,045	3,075	1,289,600	3,075
2022-02-17	3,090	3,140	3,085	3,105	1,058,600	3,105
2022-02-16	3,150	3,150	3,115	3,125	968,600	3,125
2022-02-15	3,120	3,130	3,080	3,085	1,280,700	3,085
2022-02-14	3,100	3,115	3,065	3,100	1,215,400	3,100
2022-02-10	3,140	3,160	3,110	3,150	1,308,700	3,150
2022-02-09	3,140	3,165	3,080	3,120	1,416,500	3,120
2022-02-08	3,025	3,060	3,020	3,040	824,500	3,040
2022-02-07	3,035	3,070	3,020	3,040	1,214,700	3,040
2022-02-04	3,000	3,025	2,977	3,015	1,098,400	3,015
2022-02-03	2,991	3,050	2,981	3,030	888,300	3,030
2022-02-02	2,971	3,055	2,971	3,050	1,306,500	3,050
2022-02-01	3,000	3,015	2,940	2,956	1,563,900	2,956
2022-01-31	2,830	2,953	2,823	2,942	2,143,000	2,942
2022-01-28	2,843	2,855	2,808	2,830	1,532,200	2,830
2022-01-27	2,961	2,973	2,785	2,815	2,683,400	2,815
2022-01-26	2,927	2,947	2,885	2,934	1,514,300	2,934
2022-01-25	2,991	2,991	2,912	2,914	2,765,000	2,914
2022-01-24	3,055	3,075	3,000	3,040	1,150,400	3,040
2022-01-21	3,060	3,115	3,015	3,105	1,388,400	3,105
2022-01-20	3,090	3,135	3,070	3,115	1,189,300	3,115
2022-01-19	3,150	3,165	3,095	3,110	1,646,200	3,110
2022-01-18	3,255	3,295	3,195	3,225	1,316,900	3,225
2022-01-17	3,240	3,315	3,240	3,280	1,603,300	3,280
2022-01-14	3,270	3,270	3,205	3,235	1,249,000	3,235
2022-01-13	3,200	3,270	3,185	3,245	1,265,000	3,245
2022-01-12	3,170	3,210	3,155	3,175	1,193,100	3,175
2022-01-11	3,085	3,145	3,060	3,145	1,119,900	3,145
2022-01-07	3,115	3,150	3,040	3,080	992,900	3,080
2022-01-06	3,185	3,205	3,090	3,095	1,188,500	3,095
2022-01-05	3,170	3,205	3,165	3,185	783,700	3,185
2022-01-04	3,185	3,185	3,140	3,170	740,000	3,170

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11月
日	月	火	水	木	金	土
« 10月31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