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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,825 | 1,850 | 1,742 | 1,797 | -34 | -1.9 | 455,200 |
| 4/10 | 1,657 | 1,885 | 1,637 | 1,831 | +172 | +10.4 | 524,100 |
| 4/3 | 1,790 | 1,813 | 1,634 | 1,659 | -136 | -7.6 | 479,300 |
| 3/27 | 1,631 | 1,795 | 1,524 | 1,795 | +202 | +12.7 | 675,600 |
| 3/19 | 1,296 | 1,613 | 1,225 | 1,593 | +304 | +23.6 | 645,700 |
| 3/13 | 1,491 | 1,510 | 1,228 | 1,289 | -268 | -17.2 | 666,000 |
| 3/6 | 1,580 | 1,682 | 1,552 | 1,557 | -41 | -2.6 | 575,700 |
| 2/28 | 1,783 | 1,791 | 1,571 | 1,598 | -228 | -12.5 | 598,300 |
| 2/21 | 1,903 | 1,936 | 1,810 | 1,826 | -96 | -5.0 | 598,700 |
| 2/14 | 1,936 | 2,012 | 1,909 | 1,922 | +16 | +0.8 | 698,500 |
| 2/7 | 1,800 | 1,943 | 1,789 | 1,906 | +73 | +4.0 | 323,700 |
| 1/31 | 1,885 | 1,906 | 1,801 | 1,833 | -82 | -4.3 | 498,000 |
| 1/24 | 1,865 | 1,988 | 1,857 | 1,915 | +44 | +2.4 | 401,600 |
| 1/17 | 1,911 | 1,911 | 1,862 | 1,871 | -27 | -1.4 | 202,800 |
| 1/10 | 1,878 | 1,926 | 1,835 | 1,898 | 0 | 0.0 | 308,500 |
| 12/30 | 1,935 | 1,935 | 1,898 | 1,898 | -39 | -2.0 | 60,600 |
| 12/27 | 1,932 | 1,957 | 1,915 | 1,937 | -9 | -0.5 | 231,600 |
| 12/20 | 1,998 | 1,998 | 1,913 | 1,946 | -29 | -1.5 | 343,300 |
| 12/13 | 1,964 | 2,039 | 1,958 | 1,975 | +15 | +0.8 | 494,100 |
| 12/6 | 1,978 | 1,982 | 1,921 | 1,960 | -26 | -1.3 | 254,300 |
| 11/29 | 1,992 | 1,994 | 1,938 | 1,986 | +41 | +2.1 | 391,200 |
| 11/22 | 1,999 | 2,008 | 1,904 | 1,945 | -54 | -2.7 | 577,000 |
| 11/15 | 1,855 | 2,009 | 1,845 | 1,999 | +150 | +8.1 | 916,500 |
| 11/8 | 1,800 | 1,857 | 1,793 | 1,849 | +65 | +3.6 | 329,500 |
| 11/1 | 1,711 | 1,835 | 1,699 | 1,784 | +74 | +4.3 | 812,000 |
| 10/25 | 1,733 | 1,733 | 1,664 | 1,710 | -25 | -1.4 | 371,900 |
| 10/18 | 1,761 | 1,789 | 1,730 | 1,735 | -14 | -0.8 | 346,200 |
| 10/11 | 1,691 | 1,772 | 1,680 | 1,749 | +89 | +5.4 | 660,300 |
| 10/4 | 1,586 | 1,734 | 1,561 | 1,660 | +68 | +4.3 | 909,000 |
| 9/27 | 1,595 | 1,617 | 1,556 | 1,592 | -15 | -0.9 | 508,100 |
▶︎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
