！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
3,843.5
円
(18:19)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,954 | 3,970 | 3,605 | 3,856 | -95 | -2.4 | 35,731,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,996 | 4,144 | 3,753 | 3,951 | -74 | -1.8 | 51,148,200 |
| 24/02 | 3,613 | 4,145 | 3,606 | 4,025 | +381 | +10.5 | 51,806,800 |
| 24/01 | 3,161 | 3,647 | 3,137 | 3,644 | +472 | +14.9 | 47,803,700 |
| 23/12 | 3,234 | 3,277 | 2,985 | 3,172 | -35 | -1.1 | 39,456,300 |
| 23/11 | 3,275 | 3,319 | 3,142 | 3,207 | -20 | -0.6 | 34,048,700 |
| 23/10 | 3,185 | 3,254 | 2,980 | 3,227 | +79 | +2.5 | 31,512,900 |
| 23/09 | 2,983 | 3,379 | 2,973 | 3,148 | +173 | +5.8 | 41,235,800 |
| 23/08 | 3,001 | 3,030 | 2,820 | 2,975 | -24 | -0.8 | 37,218,300 |
| 23/07 | 2,772 | 2,999 | 2,772 | 2,999 | +231 | +8.4 | 38,826,000 |
| 23/06 | 2,600 | 2,840 | 2,597 | 2,768 | +158 | +6.1 | 37,830,300 |
| 23/05 | 2,671 | 2,790 | 2,592 | 2,610 | -37 | -1.4 | 32,874,200 |
| 23/04 | 2,650 | 2,702 | 2,541 | 2,647 | +23 | +0.9 | 28,228,000 |
| 23/03 | 2,926 | 2,988 | 2,594 | 2,624 | -313 | -10.7 | 46,601,400 |
| 23/02 | 2,734 | 2,981 | 2,689 | 2,937 | +194 | +7.1 | 29,029,300 |
| 23/01 | 2,520 | 2,803 | 2,505 | 2,743 | +226 | +9.0 | 33,959,500 |
| 22/12 | 2,628 | 2,647 | 2,513 | 2,517 | -101 | -3.9 | 36,084,600 |
| 22/11 | 2,695 | 2,705 | 2,534 | 2,618 | -70 | -2.6 | 33,749,000 |
| 22/10 | 2,581 | 2,723 | 2,561 | 2,688 | +92 | +3.5 | 26,972,800 |
| 22/09 | 2,719 | 2,740 | 2,526 | 2,596 | -150 | -5.5 | 31,317,400 |
| 22/08 | 2,690 | 2,830 | 2,607 | 2,746 | +60 | +2.2 | 46,275,000 |
| 22/07 | 2,642 | 2,729 | 2,574 | 2,686 | +31 | +1.2 | 32,569,900 |
| 22/06 | 2,612 | 2,729 | 2,392 | 2,655 | +38 | +1.5 | 55,938,100 |
| 22/05 | 2,934 | 2,939 | 2,441 | 2,617 | -296 | -10.2 | 64,871,900 |
| 22/04 | 3,070 | 3,160 | 2,805 | 2,913 | -187 | -6.0 | 29,082,200 |
| 22/03 | 3,065 | 3,375 | 2,784 | 3,100 | +100 | +3.3 | 38,780,700 |
| 22/02 | 3,000 | 3,165 | 2,928 | 3,000 | +58 | +2.0 | 23,079,600 |
| 22/01 | 3,185 | 3,315 | 2,785 | 2,942 | -193 | -6.2 | 27,464,500 |
| 21/12 | 2,912 | 3,225 | 2,854 | 3,135 | +211 | +7.2 | 25,850,200 |
| 21/11 | 2,979 | 3,155 | 2,771 | 2,924 | -18 | -0.6 | 23,142,000 |
| 21/10 | 2,739 | 3,075 | 2,645 | 2,942 | +181 | +6.6 | 28,943,000 |
▶︎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