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
3,946.1
円
(14:59)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
4,145 (24/02/20) | 2,541 (23/04/07) |
昨年来高値 | 昨年来安値 |
---|---|
4,145 (24/02/20) | 2,505 (23/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 3,976 | 3,992 | 3,931 | 3,951 | -4 | -0.1 | 1,591,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 3,950 | 3,998 | 3,926 | 3,955 | -136 | -3.3 | 3,087,600 |
3/27 | 4,075 | 4,108 | 4,062 | 4,091 | +16 | +0.4 | 3,781,500 |
3/26 | 4,061 | 4,095 | 4,049 | 4,075 | +8 | +0.2 | 1,672,200 |
3/25 | 4,113 | 4,116 | 4,063 | 4,067 | -62 | -1.5 | 2,095,600 |
3/22 | 4,071 | 4,144 | 4,053 | 4,129 | +77 | +1.9 | 3,285,500 |
3/21 | 4,090 | 4,093 | 4,015 | 4,052 | +14 | +0.4 | 2,569,400 |
3/19 | 3,961 | 4,131 | 3,951 | 4,038 | +87 | +2.2 | 4,161,400 |
3/18 | 3,890 | 3,953 | 3,874 | 3,951 | +95 | +2.5 | 1,789,700 |
3/15 | 3,821 | 3,884 | 3,820 | 3,856 | +16 | +0.4 | 1,972,800 |
3/14 | 3,800 | 3,841 | 3,786 | 3,840 | +52 | +1.4 | 1,682,100 |
3/13 | 3,870 | 3,870 | 3,772 | 3,788 | -19 | -0.5 | 2,264,700 |
3/12 | 3,788 | 3,824 | 3,753 | 3,807 | -21 | -0.6 | 2,458,000 |
3/11 | 3,924 | 3,926 | 3,790 | 3,828 | -125 | -3.2 | 3,140,900 |
3/8 | 3,947 | 3,988 | 3,931 | 3,953 | -30 | -0.8 | 2,218,900 |
3/7 | 3,990 | 4,056 | 3,963 | 3,983 | +15 | +0.4 | 3,225,200 |
3/6 | 3,975 | 4,004 | 3,932 | 3,968 | 0 | 0.0 | 2,509,700 |
3/5 | 3,920 | 3,980 | 3,905 | 3,968 | +28 | +0.7 | 2,111,800 |
3/4 | 3,998 | 3,998 | 3,929 | 3,940 | -49 | -1.2 | 2,447,300 |
3/1 | 3,996 | 4,007 | 3,967 | 3,989 | -36 | -0.9 | 3,082,900 |
2/29 | 3,999 | 4,029 | 3,969 | 4,025 | +25 | +0.6 | 2,632,300 |
2/28 | 3,960 | 4,005 | 3,957 | 4,000 | +35 | +0.9 | 1,854,100 |
2/27 | 3,969 | 4,009 | 3,957 | 3,965 | +20 | +0.5 | 1,955,700 |
2/26 | 4,028 | 4,029 | 3,940 | 3,945 | -30 | -0.8 | 2,522,000 |
2/22 | 3,979 | 3,983 | 3,950 | 3,975 | +32 | +0.8 | 1,946,700 |
2/21 | 3,990 | 3,991 | 3,913 | 3,943 | -57 | -1.4 | 2,731,300 |
2/20 | 4,120 | 4,145 | 3,995 | 4,000 | -55 | -1.4 | 3,128,600 |
2/19 | 4,034 | 4,077 | 3,993 | 4,055 | +82 | +2.1 | 2,110,100 |
2/16 | 3,915 | 3,983 | 3,887 | 3,973 | +95 | +2.5 | 2,802,700 |
2/15 | 3,920 | 3,922 | 3,860 | 3,878 | -19 | -0.5 | 1,968,400 |
2/14 | 3,888 | 3,927 | 3,867 | 3,897 | -22 | -0.6 | 2,486,700 |
▶︎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