8473東証P貸借
業種 証券・商品
ＳＢＩホールディングス 株価時系列データ
PTS
3,952.8
円
(14:09)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,209 (24/06/07) | 2,718 (23/06/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,209 (24/06/07) | 3,137 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 3,989 | 3,998 | 3,948 | 3,956 | -50 | -1.3 | 618,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,950 | 4,015 | 3,945 | 4,006 | +49 | +1.2 | 1,379,200 |
| 6/13 | 4,040 | 4,040 | 3,957 | 3,957 | -41 | -1.0 | 1,032,500 |
| 6/12 | 4,056 | 4,061 | 3,994 | 3,998 | -106 | -2.6 | 1,889,000 |
| 6/11 | 4,149 | 4,183 | 4,097 | 4,104 | -46 | -1.1 | 1,045,900 |
| 6/10 | 4,133 | 4,152 | 4,102 | 4,150 | +37 | +0.9 | 895,600 |
| 6/7 | 4,160 | 4,209 | 4,066 | 4,113 | -58 | -1.4 | 1,672,500 |
| 6/6 | 4,143 | 4,189 | 4,077 | 4,171 | +86 | +2.1 | 2,082,300 |
| 6/5 | 4,115 | 4,121 | 4,016 | 4,085 | -50 | -1.2 | 1,631,400 |
| 6/4 | 4,157 | 4,169 | 4,113 | 4,135 | -15 | -0.4 | 1,311,400 |
| 6/3 | 4,096 | 4,150 | 4,076 | 4,150 | +88 | +2.2 | 2,489,700 |
| 5/31 | 3,935 | 4,084 | 3,928 | 4,062 | +170 | +4.4 | 5,544,800 |
| 5/30 | 3,861 | 3,910 | 3,852 | 3,892 | -8 | -0.2 | 1,192,600 |
| 5/29 | 3,944 | 3,967 | 3,896 | 3,900 | -44 | -1.1 | 1,079,200 |
| 5/28 | 3,990 | 3,993 | 3,944 | 3,944 | -55 | -1.4 | 1,113,200 |
| 5/27 | 3,979 | 3,999 | 3,955 | 3,999 | +45 | +1.1 | 1,073,100 |
| 5/24 | 3,945 | 3,984 | 3,939 | 3,954 | -41 | -1.0 | 950,700 |
| 5/23 | 3,972 | 4,009 | 3,948 | 3,995 | -10 | -0.3 | 1,061,900 |
| 5/22 | 3,979 | 4,009 | 3,952 | 4,005 | +65 | +1.7 | 1,192,500 |
| 5/21 | 4,018 | 4,058 | 3,939 | 3,940 | -65 | -1.6 | 1,829,700 |
| 5/20 | 3,930 | 4,019 | 3,918 | 4,005 | +104 | +2.7 | 2,361,500 |
| 5/17 | 3,839 | 3,901 | 3,822 | 3,901 | +56 | +1.5 | 955,500 |
| 5/16 | 3,835 | 3,846 | 3,775 | 3,845 | +12 | +0.3 | 1,637,600 |
| 5/15 | 3,883 | 3,884 | 3,824 | 3,833 | -15 | -0.4 | 1,430,100 |
| 5/14 | 3,901 | 3,929 | 3,825 | 3,848 | -65 | -1.7 | 1,530,800 |
| 5/13 | 3,900 | 3,932 | 3,851 | 3,913 | -57 | -1.4 | 1,855,800 |
| 5/10 | 3,812 | 3,970 | 3,803 | 3,970 | +189 | +5.0 | 3,579,600 |
| 5/9 | 3,791 | 3,812 | 3,771 | 3,781 | +8 | +0.2 | 1,052,900 |
| 5/8 | 3,782 | 3,811 | 3,773 | 3,773 | -27 | -0.7 | 1,028,800 |
| 5/7 | 3,795 | 3,803 | 3,770 | 3,800 | +32 | +0.9 | 1,093,500 |
| 5/2 | 3,745 | 3,784 | 3,730 | 3,768 | -12 | -0.3 | 1,055,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて