KabuInsight

ＳＢＩリーシングサービス

5834
グロース/証券･商品先物取引業/SBI Leasing Services Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,750.05,850.05,700.05,750.0-70.0-1.20%32,200
2026-03-125,910.05,910.05,750.05,820.0-90.0-1.52%22,500
2026-03-116,020.06,080.05,910.05,910.0-80.0-1.34%30,000
2026-03-105,850.06,080.05,850.05,990.0+320.0+5.64%52,100
2026-03-095,520.05,670.05,460.05,670.0-250.0-4.22%75,100
2026-03-065,920.05,950.05,800.05,920.0-90.0-1.50%34,100
2026-03-055,820.06,140.05,820.06,010.0+290.0+5.07%97,400
2026-03-046,030.06,080.05,540.05,720.0-480.0-7.74%113,200
2026-03-036,210.06,380.06,150.06,200.0-30.0-0.48%47,400
2026-03-026,350.06,350.06,200.06,230.0-310.0-4.74%68,800
2026-02-276,370.06,550.06,370.06,540.0+170.0+2.67%11,300
2026-02-266,360.06,450.06,360.06,370.0+80.0+1.27%17,900
2026-02-256,290.06,360.06,220.06,290.0-10.0-0.16%26,400
2026-02-246,500.06,510.06,230.06,300.0-190.0-2.93%88,800
2026-02-206,710.06,720.06,480.06,490.0-260.0-3.85%47,700
2026-02-196,740.06,790.06,630.06,750.0+100.0+1.50%24,500
2026-02-186,540.06,740.06,500.06,650.0+110.0+1.68%38,500
2026-02-176,720.06,730.06,540.06,540.0-180.0-2.68%48,100
2026-02-166,890.06,890.06,640.06,720.0-150.0-2.18%36,900
2026-02-137,020.07,020.06,830.06,870.0-90.0-1.29%28,500
2026-02-126,840.07,050.06,820.06,960.0+120.0+1.75%42,200
2026-02-107,010.07,080.06,840.06,840.0-170.0-2.43%31,100
2026-02-097,120.07,140.06,960.07,010.0-10.0-0.14%31,900
2026-02-066,900.07,030.06,900.07,020.0+120.0+1.74%42,700
2026-02-057,100.07,100.06,890.06,900.0-120.0-1.71%34,000
2026-02-047,020.07,060.06,920.07,020.0+90.0+1.30%39,100
2026-02-036,910.06,990.06,790.06,930.0+320.0+4.84%47,300
2026-02-026,510.06,860.06,510.06,610.0+40.0+0.61%83,100
2026-01-306,290.06,580.06,220.06,570.0+470.0+7.70%113,000
2026-01-296,040.06,280.05,770.06,100.0+130.0+2.18%185,300
2026-01-286,120.06,120.05,920.05,970.0-130.0-2.13%38,100
2026-01-275,960.06,100.05,910.06,100.0+190.0+3.21%18,100
2026-01-265,970.05,990.05,870.05,910.0-150.0-2.48%50,600
2026-01-236,070.06,180.06,050.06,060.0+30.0+0.50%19,000
2026-01-226,000.06,080.05,960.06,030.0+50.0+0.84%15,700
2026-01-215,980.06,050.05,960.05,980.0-110.0-1.81%18,400
2026-01-206,180.06,190.06,080.06,090.0-10.0-0.16%18,500
2026-01-196,250.06,250.06,060.06,100.0-190.0-3.02%34,300
2026-01-166,110.06,290.06,110.06,290.0+210.0+3.45%47,000
2026-01-155,900.06,080.05,890.06,080.0+180.0+3.05%44,600
2026-01-145,970.06,050.05,890.05,900.0-60.0-1.01%18,400
2026-01-136,080.06,080.05,960.05,960.0+10.0+0.17%25,200
2026-01-095,920.06,020.05,900.05,950.0+80.0+1.36%24,600
2026-01-085,910.05,930.05,860.05,870.0-40.0-0.68%11,700
2026-01-075,860.05,950.05,820.05,910.0+60.0+1.03%21,700
2026-01-065,800.05,880.05,800.05,850.0+50.0+0.86%18,600
2026-01-055,890.05,970.05,770.05,800.0-30.0-0.51%53,500
2025-12-305,810.05,880.05,710.05,830.0+40.0+0.69%39,400
2025-12-295,610.05,810.05,590.05,790.0+170.0+3.02%42,800
2025-12-265,630.05,690.05,600.05,620.0-40.0-0.71%27,500
2025-12-255,680.05,720.05,630.05,660.0-40.0-0.70%21,800
2025-12-245,700.05,750.05,610.05,700.0+60.0+1.06%37,200
2025-12-235,390.05,660.05,360.05,640.0+280.0+5.22%55,200
2025-12-225,500.05,500.05,250.05,360.0-120.0-2.19%145,800
2025-12-195,390.05,480.05,360.05,480.0+50.0+0.92%41,900
2025-12-185,360.05,440.05,320.05,430.0+60.0+1.12%22,200
2025-12-175,300.05,370.05,220.05,370.0+70.0+1.32%42,100
2025-12-165,370.05,380.05,260.05,300.0-90.0-1.67%34,600
2025-12-155,280.05,400.05,260.05,390.0+60.0+1.13%26,700
2025-12-125,160.05,330.05,160.05,330.0+120.0+2.30%29,200
2025-12-115,190.05,240.05,120.05,210.0+20.0+0.39%32,600
2025-12-105,250.05,280.05,180.05,190.0-80.0-1.52%16,800
2025-12-095,380.05,380.05,240.05,270.0-60.0-1.13%18,400
2025-12-085,180.05,330.05,170.05,330.0+160.0+3.09%31,100
2025-12-055,190.05,220.05,130.05,170.0-50.0-0.96%21,500
2025-12-045,170.05,240.05,170.05,220.0+60.0+1.16%9,500
2025-12-035,190.05,230.05,120.05,160.0-20.0-0.39%19,200
2025-12-025,210.05,220.05,080.05,180.0-40.0-0.77%40,000
2025-12-015,440.05,450.05,220.05,220.0-180.0-3.33%27,900
2025-11-285,390.05,400.05,330.05,400.0+50.0+0.93%43,700
2025-11-275,250.05,350.05,250.05,350.0+100.0+1.90%65,800
2025-11-265,330.05,340.05,250.05,250.00.00.00%57,000
2025-11-255,150.05,380.05,120.05,250.0+140.0+2.74%103,000
2025-11-214,990.05,140.04,990.05,110.0+20.0+0.39%23,900
2025-11-204,995.05,100.04,970.05,090.0+165.0+3.35%43,800
2025-11-195,040.05,040.04,880.04,925.0-95.0-1.89%38,100
2025-11-185,070.05,070.04,910.05,020.0-80.0-1.57%63,300
2025-11-175,150.05,190.05,050.05,100.0-80.0-1.54%31,400
2025-11-145,100.05,210.05,100.05,180.00.00.00%36,700
2025-11-135,170.05,210.05,070.05,180.0-10.0-0.19%20,700
2025-11-125,120.05,220.05,060.05,190.0+70.0+1.37%35,500
2025-11-114,980.05,120.04,940.05,120.0+150.0+3.02%62,200
2025-11-104,890.04,975.04,855.04,970.0+150.0+3.11%34,200
2025-11-074,950.05,010.04,800.04,820.0-230.0-4.55%73,100
2025-11-064,980.05,070.04,975.05,050.0+85.0+1.71%34,700
2025-11-055,000.05,000.04,730.04,965.0-45.0-0.90%95,200
2025-11-045,020.05,060.04,945.05,010.0-10.0-0.20%60,200
2025-10-315,070.05,230.04,975.05,020.0-20.0-0.40%80,200
2025-10-305,200.05,210.04,950.05,040.0-220.0-4.18%190,700
2025-10-295,060.05,360.05,030.05,260.0+240.0+4.78%279,900
2025-10-285,240.05,240.04,990.05,020.0-210.0-4.02%52,700
2025-10-275,100.05,330.05,090.05,230.0+130.0+2.55%68,700
2025-10-245,150.05,150.05,080.05,100.00.00.00%32,100
2025-10-235,090.05,140.05,050.05,100.0-60.0-1.16%39,200
2025-10-225,090.05,250.05,030.05,160.0+70.0+1.38%51,700
2025-10-215,130.05,130.05,050.05,090.00.00.00%45,700
2025-10-204,955.05,190.04,945.05,090.0+170.0+3.46%60,500
2025-10-174,930.05,020.04,900.04,920.0-65.0-1.30%41,200
2025-10-165,000.05,040.04,940.04,985.0+20.0+0.40%23,000
2025-10-154,805.04,975.04,775.04,965.0+160.0+3.33%22,600
2025-10-144,800.04,895.04,755.04,805.0-65.0-1.33%58,800
2025-10-105,150.05,150.04,870.04,870.0-290.0-5.62%57,300
2025-10-095,150.05,190.05,110.05,160.0+50.0+0.98%31,100
2025-10-085,040.05,110.05,010.05,110.0+60.0+1.19%12,700
2025-10-075,080.05,140.05,040.05,050.0-20.0-0.39%19,800
2025-10-064,950.05,070.04,925.05,070.0+190.0+3.89%31,600
2025-10-034,800.04,895.04,795.04,880.0+35.0+0.72%22,200
2025-10-024,930.04,930.04,800.04,845.0-15.0-0.31%24,000
2025-10-015,030.05,040.04,860.04,860.0-260.0-5.08%39,000
2025-09-305,050.05,130.05,010.05,120.0+30.0+0.59%23,800
2025-09-295,170.05,170.05,010.05,090.0-70.0-1.36%23,400
2025-09-265,060.05,170.05,060.05,160.0+100.0+1.98%24,000
2025-09-255,130.05,130.05,050.05,060.0-20.0-0.39%14,600
2025-09-245,180.05,180.05,020.05,080.0-120.0-2.31%29,200
2025-09-225,230.05,410.05,180.05,200.0+70.0+1.36%72,100
2025-09-195,040.05,200.04,980.05,130.0+155.0+3.12%105,400
2025-09-185,080.05,120.04,975.04,975.0-55.0-1.09%46,600
2025-09-174,930.05,030.04,870.05,030.0+90.0+1.82%41,100
2025-09-164,950.04,975.04,890.04,940.0+5.0+0.10%25,900
2025-09-124,895.05,030.04,865.04,935.0——37,200

直近120営業日分を表示