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 | 2,425 | -89 | -3.5 | 1,368,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 3,300 | 3,400 | 2,915 | 3,035 | -310 | -9.3 | 1,287,200 |
| 22/03 | 3,350 | 3,465 | 3,175 | 3,345 | +25 | +0.8 | 1,764,000 |
| 22/02 | 3,560 | 3,575 | 2,863 | 3,320 | -215 | -6.1 | 2,571,100 |
| 22/01 | 3,335 | 3,675 | 3,295 | 3,535 | +270 | +8.3 | 2,023,300 |
| 21/12 | 3,450 | 3,615 | 3,155 | 3,265 | -200 | -5.8 | 1,538,500 |
| 21/11 | 4,080 | 4,170 | 3,360 | 3,465 | -570 | -14.1 | 2,231,400 |
| 21/10 | 4,155 | 4,305 | 3,810 | 4,035 | -190 | -4.5 | 1,675,800 |
| 21/09 | 4,000 | 4,405 | 3,865 | 4,225 | +265 | +6.7 | 1,683,100 |
| 21/08 | 3,400 | 3,995 | 3,205 | 3,960 | +600 | +17.9 | 2,371,000 |
| 21/07 | 3,335 | 3,440 | 3,190 | 3,360 | +30 | +0.9 | 1,244,200 |
| 21/06 | 3,100 | 3,450 | 3,020 | 3,330 | +230 | +7.4 | 1,897,800 |
| 21/05 | 2,670 | 3,225 | 2,650 | 3,100 | +416 | +15.5 | 2,648,100 |
| 21/04 | 2,776 | 2,830 | 2,601 | 2,684 | -85 | -3.1 | 1,549,900 |
| 21/03 | 2,478 | 2,908 | 2,384 | 2,769 | +337 | +13.9 | 2,739,800 |
| 21/02 | 2,392 | 2,829 | 2,392 | 2,432 | +28 | +1.2 | 2,671,200 |
| 21/01 | 2,615 | 2,626 | 2,370 | 2,404 | -208 | -8.0 | 2,256,300 |
| 20/12 | 2,536 | 2,655 | 2,451 | 2,612 | +94 | +3.7 | 2,073,000 |
| 20/11 | 2,400 | 2,563 | 2,356 | 2,518 | +147 | +6.2 | 2,477,800 |
| 20/10 | 2,201 | 2,433 | 2,158 | 2,371 | +182 | +8.3 | 3,088,500 |
| 20/09 | 2,046 | 2,268 | 1,961 | 2,189 | +143 | +7.0 | 3,039,300 |
| 20/08 | 2,267 | 2,515 | 1,990 | 2,046 | -186 | -8.3 | 6,280,800 |
| 20/07 | 2,232 | 2,416 | 2,136 | 2,232 | +14 | +0.6 | 3,311,500 |
| 20/06 | 2,445 | 2,490 | 2,179 | 2,218 | -185 | -7.7 | 3,111,400 |
| 20/05 | 1,801 | 2,408 | 1,767 | 2,403 | +575 | +31.5 | 3,101,400 |
| 20/04 | 1,741 | 1,885 | 1,634 | 1,828 | +79 | +4.5 | 1,854,100 |
| 20/03 | 1,580 | 1,813 | 1,225 | 1,749 | +151 | +9.5 | 2,851,200 |
| 20/02 | 1,800 | 2,012 | 1,571 | 1,598 | -235 | -12.8 | 2,219,200 |
| 20/01 | 1,878 | 1,988 | 1,801 | 1,833 | -65 | -3.4 | 1,410,900 |
| 19/12 | 1,978 | 2,039 | 1,898 | 1,898 | -88 | -4.4 | 1,383,900 |
| 19/11 | 1,767 | 2,009 | 1,751 | 1,986 | +201 | +11.3 | 2,283,000 |
▶︎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
