！決算発表予定日 2025/02/07
8473東証P貸借
業種 証券・商品
ＳＢＩホールディングス 株価時系列データ
PTS
4,341
円
(21:55)
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 |
|---|---|
| 4,537 (25/01/31) | 2,855 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,537 (25/01/31) | 2,855 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 4,372 | 4,418 | 4,304 | 4,341 | -162 | -3.6 | 3,415,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 4,435 | 4,537 | 4,367 | 4,503 | +114 | +2.6 | 2,794,800 |
| 1/30 | 4,337 | 4,403 | 4,331 | 4,389 | +25 | +0.6 | 1,157,200 |
| 1/29 | 4,302 | 4,394 | 4,294 | 4,364 | +22 | +0.5 | 1,667,200 |
| 1/28 | 4,149 | 4,348 | 4,086 | 4,342 | +191 | +4.6 | 3,698,700 |
| 1/27 | 4,155 | 4,198 | 4,119 | 4,151 | +30 | +0.7 | 1,633,100 |
| 1/24 | 4,050 | 4,132 | 4,041 | 4,121 | +59 | +1.5 | 1,235,200 |
| 1/23 | 4,046 | 4,096 | 4,041 | 4,062 | +13 | +0.3 | 1,087,200 |
| 1/22 | 4,085 | 4,087 | 4,030 | 4,049 | +34 | +0.9 | 1,004,300 |
| 1/21 | 4,087 | 4,093 | 4,005 | 4,015 | -71 | -1.7 | 1,357,100 |
| 1/20 | 4,052 | 4,131 | 4,037 | 4,086 | +72 | +1.8 | 1,662,700 |
| 1/17 | 3,946 | 4,051 | 3,932 | 4,014 | +42 | +1.1 | 1,863,600 |
| 1/16 | 3,922 | 3,992 | 3,903 | 3,972 | +120 | +3.1 | 1,828,700 |
| 1/15 | 3,917 | 3,925 | 3,835 | 3,852 | -26 | -0.7 | 1,181,300 |
| 1/14 | 3,903 | 3,917 | 3,854 | 3,878 | -47 | -1.2 | 1,787,000 |
| 1/10 | 3,965 | 3,977 | 3,917 | 3,925 | -55 | -1.4 | 1,131,500 |
| 1/9 | 4,040 | 4,042 | 3,975 | 3,980 | -63 | -1.6 | 1,665,800 |
| 1/8 | 4,070 | 4,108 | 4,043 | 4,043 | -83 | -2.0 | 1,624,600 |
| 1/7 | 4,082 | 4,153 | 4,053 | 4,126 | +129 | +3.2 | 2,187,100 |
| 1/6 | 4,002 | 4,006 | 3,948 | 3,997 | +15 | +0.4 | 1,315,900 |
| 12/30 | 4,029 | 4,053 | 3,982 | 3,982 | -47 | -1.2 | 1,356,500 |
| 12/27 | 4,014 | 4,035 | 3,990 | 4,029 | +35 | +0.9 | 1,335,600 |
| 12/26 | 3,994 | 4,002 | 3,968 | 3,994 | 0 | 0.0 | 1,045,300 |
| 12/25 | 4,023 | 4,028 | 3,955 | 3,994 | -8 | -0.2 | 698,100 |
| 12/24 | 4,007 | 4,012 | 3,992 | 4,002 | +3 | +0.1 | 686,600 |
| 12/23 | 3,981 | 3,999 | 3,965 | 3,999 | +41 | +1.0 | 806,600 |
| 12/20 | 4,035 | 4,036 | 3,955 | 3,958 | -43 | -1.1 | 1,211,800 |
| 12/19 | 3,932 | 4,031 | 3,925 | 4,001 | -55 | -1.4 | 1,239,500 |
| 12/18 | 4,055 | 4,076 | 4,028 | 4,056 | -4 | -0.1 | 1,391,800 |
| 12/17 | 4,129 | 4,149 | 4,060 | 4,060 | -71 | -1.7 | 1,386,700 |
| 12/16 | 4,125 | 4,149 | 4,100 | 4,131 | +36 | +0.9 | 1,575,300 |
▶︎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
