！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
3,845
円
(23:52)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,712 | 3,862 | 3,701 | 3,851 | +206 | +5.7 | 5,823,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,830 | 3,861 | 3,605 | 3,645 | -207 | -5.4 | 8,094,500 |
| 4/12 | 3,851 | 3,928 | 3,814 | 3,852 | +49 | +1.3 | 6,264,700 |
| 4/5 | 3,954 | 3,970 | 3,763 | 3,803 | -148 | -3.8 | 8,531,000 |
| 3/29 | 4,113 | 4,116 | 3,926 | 3,951 | -178 | -4.3 | 12,227,900 |
| 3/22 | 3,890 | 4,144 | 3,874 | 4,129 | +273 | +7.1 | 11,806,000 |
| 3/15 | 3,924 | 3,926 | 3,753 | 3,856 | -97 | -2.5 | 11,518,500 |
| 3/8 | 3,998 | 4,056 | 3,905 | 3,953 | -36 | -0.9 | 12,512,900 |
| 3/1 | 4,028 | 4,029 | 3,940 | 3,989 | +14 | +0.4 | 12,047,000 |
| 2/22 | 4,034 | 4,145 | 3,913 | 3,975 | +2 | +0.1 | 9,916,700 |
| 2/16 | 3,926 | 3,983 | 3,860 | 3,973 | +97 | +2.5 | 10,232,300 |
| 2/9 | 3,670 | 3,912 | 3,637 | 3,876 | +239 | +6.6 | 18,992,500 |
| 2/2 | 3,560 | 3,663 | 3,553 | 3,637 | +69 | +1.9 | 9,237,200 |
| 1/26 | 3,626 | 3,647 | 3,565 | 3,568 | -30 | -0.8 | 9,377,700 |
| 1/19 | 3,450 | 3,627 | 3,450 | 3,598 | +164 | +4.8 | 12,201,900 |
| 1/12 | 3,400 | 3,550 | 3,346 | 3,434 | +74 | +2.2 | 15,318,500 |
| 1/5 | 3,161 | 3,374 | 3,137 | 3,360 | +188 | +5.9 | 5,369,600 |
| 12/29 | 3,076 | 3,196 | 3,053 | 3,172 | +117 | +3.8 | 6,925,600 |
| 12/22 | 3,020 | 3,087 | 2,985 | 3,055 | +5 | +0.2 | 8,272,600 |
| 12/15 | 3,220 | 3,277 | 2,990 | 3,050 | -133 | -4.2 | 16,823,100 |
| 12/8 | 3,198 | 3,206 | 3,135 | 3,183 | -20 | -0.6 | 6,235,500 |
| 12/1 | 3,239 | 3,272 | 3,166 | 3,203 | -34 | -1.1 | 6,417,700 |
| 11/24 | 3,210 | 3,314 | 3,153 | 3,237 | +25 | +0.8 | 7,089,600 |
| 11/17 | 3,200 | 3,302 | 3,176 | 3,212 | -22 | -0.7 | 9,022,500 |
| 11/10 | 3,302 | 3,319 | 3,142 | 3,234 | -47 | -1.4 | 10,087,600 |
| 11/2 | 3,113 | 3,307 | 3,113 | 3,281 | +133 | +4.2 | 7,398,700 |
| 10/27 | 3,100 | 3,149 | 3,043 | 3,148 | +27 | +0.9 | 6,472,000 |
| 10/20 | 3,136 | 3,207 | 3,107 | 3,121 | -57 | -1.8 | 4,570,300 |
| 10/13 | 3,170 | 3,239 | 3,156 | 3,178 | +48 | +1.5 | 4,880,200 |
| 10/6 | 3,185 | 3,220 | 2,980 | 3,130 | -18 | -0.6 | 10,822,500 |
| 9/29 | 3,320 | 3,332 | 3,129 | 3,148 | -171 | -5.2 | 9,261,100 |
▶︎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