！決算発表予定日 2024/05/10
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
3,866
円
(23:02)
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 |
|---|---|
| 4,145 (24/02/20) | 2,592 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,145 (24/02/20) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,810 | 3,895 | 3,784 | 3,856 | +57 | +1.5 | 3,591,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,843 | 3,862 | 3,799 | 3,799 | -52 | -1.4 | 1,202,400 |
| 4/24 | 3,824 | 3,862 | 3,812 | 3,851 | +59 | +1.6 | 1,367,200 |
| 4/23 | 3,792 | 3,808 | 3,778 | 3,792 | +42 | +1.1 | 1,266,000 |
| 4/22 | 3,712 | 3,771 | 3,701 | 3,750 | +105 | +2.9 | 1,823,500 |
| 4/19 | 3,665 | 3,712 | 3,605 | 3,645 | -69 | -1.9 | 1,950,500 |
| 4/18 | 3,651 | 3,734 | 3,637 | 3,714 | +40 | +1.1 | 1,312,500 |
| 4/17 | 3,800 | 3,801 | 3,664 | 3,674 | -103 | -2.7 | 2,024,500 |
| 4/16 | 3,810 | 3,827 | 3,768 | 3,777 | -77 | -2.0 | 1,657,100 |
| 4/15 | 3,830 | 3,861 | 3,794 | 3,854 | +2 | +0.1 | 1,149,900 |
| 4/12 | 3,874 | 3,885 | 3,840 | 3,852 | +8 | +0.2 | 958,600 |
| 4/11 | 3,818 | 3,877 | 3,814 | 3,844 | -23 | -0.6 | 975,100 |
| 4/10 | 3,883 | 3,890 | 3,858 | 3,867 | -55 | -1.4 | 1,305,400 |
| 4/9 | 3,883 | 3,928 | 3,883 | 3,922 | +42 | +1.1 | 1,195,500 |
| 4/8 | 3,851 | 3,922 | 3,842 | 3,880 | +77 | +2.0 | 1,830,100 |
| 4/5 | 3,831 | 3,836 | 3,765 | 3,803 | -81 | -2.1 | 1,928,900 |
| 4/4 | 3,880 | 3,893 | 3,847 | 3,884 | +41 | +1.1 | 1,274,700 |
| 4/3 | 3,805 | 3,856 | 3,763 | 3,843 | +18 | +0.5 | 1,641,900 |
| 4/2 | 3,817 | 3,843 | 3,801 | 3,825 | +25 | +0.7 | 1,299,200 |
| 4/1 | 3,954 | 3,970 | 3,800 | 3,800 | -151 | -3.8 | 2,386,300 |
| 3/29 | 3,976 | 3,992 | 3,931 | 3,951 | -4 | -0.1 | 1,591,000 |
| 3/28 | 3,950 | 3,998 | 3,926 | 3,955 | -136 | -3.3 | 3,087,600 |
| 3/27 | 4,075 | 4,108 | 4,062 | 4,091 | +16 | +0.4 | 3,781,500 |
| 3/26 | 4,061 | 4,095 | 4,049 | 4,075 | +8 | +0.2 | 1,672,200 |
| 3/25 | 4,113 | 4,116 | 4,063 | 4,067 | -62 | -1.5 | 2,095,600 |
| 3/22 | 4,071 | 4,144 | 4,053 | 4,129 | +77 | +1.9 | 3,285,500 |
| 3/21 | 4,090 | 4,093 | 4,015 | 4,052 | +14 | +0.4 | 2,569,400 |
| 3/19 | 3,961 | 4,131 | 3,951 | 4,038 | +87 | +2.2 | 4,161,400 |
| 3/18 | 3,890 | 3,953 | 3,874 | 3,951 | +95 | +2.5 | 1,789,700 |
| 3/15 | 3,821 | 3,884 | 3,820 | 3,856 | +16 | +0.4 | 1,972,800 |
| 3/14 | 3,800 | 3,841 | 3,786 | 3,840 | +52 | +1.4 | 1,682,100 |
▶︎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