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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,388 | 2,436 | 2,357 | 2,381 | +16 | +0.7 | 206,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,547 | 1,621 | 1,518 | 1,607 | +53 | +3.4 | 397,200 |
| 9/13 | 1,529 | 1,555 | 1,494 | 1,554 | +42 | +2.8 | 717,500 |
| 9/6 | 1,485 | 1,552 | 1,464 | 1,512 | +10 | +0.7 | 529,800 |
| 8/30 | 1,442 | 1,513 | 1,425 | 1,502 | +30 | +2.0 | 581,100 |
| 8/23 | 1,521 | 1,540 | 1,461 | 1,472 | -42 | -2.8 | 608,500 |
| 8/16 | 1,559 | 1,560 | 1,450 | 1,514 | -24 | -1.6 | 841,100 |
| 8/9 | 1,581 | 1,635 | 1,490 | 1,538 | -54 | -3.4 | 701,400 |
| 8/2 | 1,640 | 1,670 | 1,571 | 1,592 | -37 | -2.3 | 887,900 |
| 7/26 | 1,524 | 1,646 | 1,519 | 1,629 | +110 | +7.2 | 635,900 |
| 7/19 | 1,500 | 1,521 | 1,458 | 1,519 | +6 | +0.4 | 517,100 |
| 7/12 | 1,602 | 1,623 | 1,508 | 1,513 | -84 | -5.3 | 598,800 |
| 7/5 | 1,553 | 1,625 | 1,539 | 1,597 | +76 | +5.0 | 552,100 |
| 6/28 | 1,480 | 1,629 | 1,470 | 1,521 | +71 | +4.9 | 1,298,900 |
| 6/21 | 1,515 | 1,530 | 1,435 | 1,450 | -72 | -4.7 | 751,300 |
| 6/14 | 1,559 | 1,600 | 1,517 | 1,522 | -7 | -0.5 | 634,600 |
| 6/7 | 1,668 | 1,674 | 1,529 | 1,529 | -164 | -9.7 | 853,100 |
| 5/31 | 1,753 | 1,763 | 1,670 | 1,693 | -60 | -3.4 | 325,500 |
| 5/24 | 1,804 | 1,827 | 1,716 | 1,753 | -53 | -2.9 | 316,300 |
| 5/17 | 1,687 | 1,843 | 1,644 | 1,806 | +94 | +5.5 | 692,100 |
| 5/10 | 1,866 | 1,987 | 1,668 | 1,712 | -164 | -8.7 | 934,200 |
| 4/26 | 1,885 | 1,894 | 1,831 | 1,876 | -14 | -0.7 | 315,900 |
| 4/19 | 1,961 | 1,993 | 1,888 | 1,890 | -57 | -2.9 | 365,900 |
| 4/12 | 1,920 | 1,966 | 1,915 | 1,947 | +28 | +1.5 | 355,400 |
| 4/5 | 1,880 | 1,936 | 1,868 | 1,919 | +58 | +3.1 | 528,200 |
| 3/29 | 1,763 | 1,865 | 1,706 | 1,861 | +85 | +4.8 | 723,500 |
| 3/22 | 1,876 | 1,884 | 1,761 | 1,776 | -73 | -4.0 | 418,500 |
| 3/15 | 1,802 | 1,908 | 1,802 | 1,849 | +55 | +3.1 | 1,288,000 |
| 3/8 | 1,845 | 1,854 | 1,787 | 1,794 | -39 | -2.1 | 680,200 |
| 3/1 | 1,927 | 1,936 | 1,778 | 1,833 | ー | ー | 1,176,600 |
▶︎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
