2384東証P貸借
業種 陸運業
ＳＢＳホールディングス 株価時系列データ
PTS
2,417
円
(13:55)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,833 (24/04/15) | 2,173 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,833 (24/04/15) | 2,173 (24/02/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,491 | 2,492 | 2,348 | 2,413 | -101 | -4.0 | 1,347,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,753 | 2,779 | 2,446 | 2,514 | -209 | -7.7 | 1,192,100 |
| 24/09 | 2,564 | 2,779 | 2,375 | 2,723 | +150 | +5.8 | 1,223,200 |
| 24/08 | 2,748 | 2,748 | 2,288 | 2,573 | -194 | -7.0 | 1,795,100 |
| 24/07 | 2,690 | 2,800 | 2,561 | 2,767 | +87 | +3.3 | 2,182,900 |
| 24/06 | 2,550 | 2,740 | 2,491 | 2,680 | +151 | +6.0 | 1,358,000 |
| 24/05 | 2,686 | 2,755 | 2,460 | 2,529 | -192 | -7.1 | 1,292,100 |
| 24/04 | 2,650 | 2,833 | 2,581 | 2,721 | +94 | +3.6 | 1,795,700 |
| 24/03 | 2,410 | 2,639 | 2,212 | 2,627 | +235 | +9.8 | 1,702,000 |
| 24/02 | 2,480 | 2,541 | 2,173 | 2,392 | -112 | -4.5 | 2,150,600 |
| 24/01 | 2,481 | 2,585 | 2,460 | 2,504 | +46 | +1.9 | 1,095,200 |
| 23/12 | 2,508 | 2,520 | 2,366 | 2,458 | -49 | -2.0 | 1,834,600 |
| 23/11 | 2,674 | 2,760 | 2,451 | 2,507 | -159 | -6.0 | 1,532,100 |
| 23/10 | 2,810 | 2,816 | 2,515 | 2,666 | -136 | -4.9 | 1,642,200 |
| 23/09 | 3,050 | 3,120 | 2,787 | 2,802 | -258 | -8.4 | 1,101,200 |
| 23/08 | 3,365 | 3,370 | 2,970 | 3,060 | -310 | -9.2 | 1,114,800 |
| 23/07 | 3,220 | 3,425 | 3,165 | 3,370 | +180 | +5.6 | 955,000 |
| 23/06 | 3,025 | 3,320 | 3,000 | 3,190 | +165 | +5.5 | 1,095,400 |
| 23/05 | 3,300 | 3,310 | 3,010 | 3,025 | -280 | -8.5 | 1,636,500 |
| 23/04 | 3,385 | 3,405 | 3,135 | 3,305 | -55 | -1.6 | 1,328,200 |
| 23/03 | 3,170 | 3,375 | 3,150 | 3,360 | +160 | +5.0 | 1,614,000 |
| 23/02 | 2,983 | 3,285 | 2,908 | 3,200 | +241 | +8.1 | 1,425,900 |
| 23/01 | 2,781 | 2,993 | 2,693 | 2,959 | +178 | +6.4 | 1,112,900 |
| 22/12 | 2,978 | 3,010 | 2,748 | 2,781 | -184 | -6.2 | 1,340,200 |
| 22/11 | 2,905 | 3,055 | 2,842 | 2,965 | +65 | +2.2 | 1,409,200 |
| 22/10 | 2,787 | 2,968 | 2,754 | 2,900 | +111 | +4.0 | 1,450,900 |
| 22/09 | 2,908 | 2,991 | 2,763 | 2,789 | -106 | -3.7 | 1,681,000 |
| 22/08 | 2,769 | 2,998 | 2,552 | 2,895 | +110 | +4.0 | 2,694,400 |
| 22/07 | 2,728 | 2,868 | 2,634 | 2,785 | +60 | +2.2 | 1,515,100 |
| 22/06 | 3,000 | 3,095 | 2,510 | 2,725 | -275 | -9.2 | 1,726,100 |
| 22/05 | 3,035 | 3,240 | 2,835 | 3,000 | -35 | -1.2 | 1,444,600 |
▶︎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
