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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,388 | 2,436 | 2,357 | 2,425 | +60 | +2.5 | 304,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,335 | 3,575 | 3,295 | 3,505 | +240 | +7.4 | 494,800 |
| 12/30 | 3,195 | 3,310 | 3,155 | 3,265 | +50 | +1.6 | 214,100 |
| 12/24 | 3,275 | 3,290 | 3,195 | 3,215 | -45 | -1.4 | 236,800 |
| 12/17 | 3,435 | 3,450 | 3,220 | 3,260 | -160 | -4.7 | 429,300 |
| 12/10 | 3,480 | 3,615 | 3,360 | 3,420 | -90 | -2.6 | 398,400 |
| 12/3 | 3,395 | 3,560 | 3,360 | 3,510 | +55 | +1.6 | 465,000 |
| 11/26 | 3,600 | 3,645 | 3,425 | 3,455 | -115 | -3.2 | 257,000 |
| 11/19 | 3,500 | 3,770 | 3,475 | 3,570 | +95 | +2.7 | 595,300 |
| 11/12 | 4,045 | 4,045 | 3,450 | 3,475 | -575 | -14.2 | 923,600 |
| 11/5 | 4,080 | 4,170 | 4,035 | 4,050 | +15 | +0.4 | 250,400 |
| 10/29 | 4,030 | 4,120 | 3,995 | 4,035 | 0 | 0.0 | 216,500 |
| 10/22 | 4,200 | 4,305 | 3,965 | 4,035 | -100 | -2.4 | 387,400 |
| 10/15 | 4,005 | 4,150 | 3,970 | 4,135 | +175 | +4.4 | 290,200 |
| 10/8 | 4,190 | 4,215 | 3,810 | 3,960 | -190 | -4.6 | 668,400 |
| 10/1 | 4,390 | 4,405 | 4,100 | 4,150 | -155 | -3.6 | 503,600 |
| 9/24 | 4,120 | 4,315 | 4,070 | 4,305 | +65 | +1.5 | 264,900 |
| 9/17 | 4,035 | 4,285 | 4,025 | 4,240 | +150 | +3.7 | 444,400 |
| 9/10 | 3,940 | 4,150 | 3,920 | 4,090 | +185 | +4.7 | 355,500 |
| 9/3 | 3,835 | 4,000 | 3,800 | 3,905 | +125 | +3.3 | 443,200 |
| 8/27 | 3,775 | 3,900 | 3,720 | 3,780 | +130 | +3.6 | 389,400 |
| 8/20 | 3,670 | 3,865 | 3,585 | 3,650 | +5 | +0.1 | 614,600 |
| 8/13 | 3,355 | 3,665 | 3,340 | 3,645 | +395 | +12.2 | 580,500 |
| 8/6 | 3,400 | 3,525 | 3,205 | 3,250 | -110 | -3.3 | 571,300 |
| 7/30 | 3,345 | 3,440 | 3,330 | 3,360 | +85 | +2.6 | 300,200 |
| 7/21 | 3,245 | 3,300 | 3,205 | 3,275 | +10 | +0.3 | 215,100 |
| 7/16 | 3,285 | 3,330 | 3,225 | 3,265 | +25 | +0.8 | 346,600 |
| 7/9 | 3,400 | 3,415 | 3,190 | 3,240 | -125 | -3.7 | 291,700 |
| 7/2 | 3,355 | 3,390 | 3,280 | 3,365 | +30 | +0.9 | 295,600 |
| 6/25 | 3,320 | 3,400 | 3,265 | 3,335 | -45 | -1.3 | 382,200 |
| 6/18 | 3,430 | 3,450 | 3,265 | 3,380 | -40 | -1.2 | 434,600 |
▶︎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
