！決算発表予定日 2024/05/10
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
3,655
円
(14:04)
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) | 2,592 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,145 (24/02/20) | 3,137 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,665 | 3,712 | 3,605 | 3,656 | -58 | -1.6 | 1,439,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 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 |
| 2/13 | 3,926 | 3,954 | 3,879 | 3,919 | +43 | +1.1 | 2,974,500 |
| 2/9 | 3,820 | 3,912 | 3,796 | 3,876 | +74 | +2.0 | 3,553,800 |
| 2/8 | 3,780 | 3,849 | 3,715 | 3,802 | +27 | +0.7 | 4,542,300 |
| 2/7 | 3,660 | 3,838 | 3,658 | 3,775 | +118 | +3.2 | 6,331,200 |
| 2/6 | 3,692 | 3,712 | 3,657 | 3,657 | -55 | -1.5 | 2,503,200 |
| 2/5 | 3,670 | 3,718 | 3,637 | 3,712 | +75 | +2.1 | 2,062,000 |
| 2/2 | 3,649 | 3,660 | 3,606 | 3,637 | -2 | -0.1 | 1,739,700 |
| 2/1 | 3,613 | 3,663 | 3,613 | 3,639 | -5 | -0.1 | 1,961,500 |
| 1/31 | 3,589 | 3,644 | 3,577 | 3,644 | +53 | +1.5 | 2,373,400 |
| 1/30 | 3,601 | 3,609 | 3,579 | 3,591 | -11 | -0.3 | 1,454,700 |
| 1/29 | 3,560 | 3,604 | 3,553 | 3,602 | +34 | +1.0 | 1,707,900 |
| 1/26 | 3,629 | 3,637 | 3,568 | 3,568 | -61 | -1.7 | 1,939,900 |
| 1/25 | 3,615 | 3,643 | 3,607 | 3,629 | +20 | +0.6 | 1,649,600 |
| 1/24 | 3,569 | 3,623 | 3,565 | 3,609 | +3 | +0.1 | 2,241,700 |
| 1/23 | 3,625 | 3,647 | 3,591 | 3,606 | -19 | -0.5 | 2,041,400 |
▶︎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