！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
3,751
円
(23:17)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,885 | 3,889 | 3,730 | 3,768 | -88 | -2.3 | 5,066,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 3,324 | 3,363 | 3,255 | 3,319 | -23 | -0.7 | 7,419,100 |
| 9/15 | 3,112 | 3,379 | 3,112 | 3,342 | +223 | +7.2 | 12,992,300 |
| 9/8 | 3,030 | 3,162 | 3,030 | 3,119 | +109 | +3.6 | 9,696,600 |
| 9/1 | 2,925 | 3,020 | 2,923 | 3,010 | +105 | +3.6 | 9,491,700 |
| 8/25 | 2,842 | 2,925 | 2,827 | 2,905 | +77 | +2.7 | 5,862,500 |
| 8/18 | 2,975 | 2,996 | 2,820 | 2,828 | -137 | -4.6 | 8,796,100 |
| 8/10 | 2,970 | 3,003 | 2,922 | 2,965 | -33 | -1.1 | 7,270,100 |
| 8/4 | 2,995 | 3,030 | 2,931 | 2,998 | +34 | +1.2 | 10,400,700 |
| 7/28 | 2,900 | 2,968 | 2,876 | 2,964 | +89 | +3.1 | 7,549,900 |
| 7/21 | 2,863 | 2,927 | 2,850 | 2,875 | +12 | +0.4 | 6,685,800 |
| 7/14 | 2,850 | 2,901 | 2,818 | 2,863 | +18 | +0.6 | 8,488,700 |
| 7/7 | 2,772 | 2,943 | 2,772 | 2,845 | +77 | +2.8 | 13,365,500 |
| 6/30 | 2,767 | 2,792 | 2,718 | 2,768 | +3 | +0.1 | 7,022,400 |
| 6/23 | 2,808 | 2,816 | 2,721 | 2,765 | -42 | -1.5 | 8,064,700 |
| 6/16 | 2,700 | 2,840 | 2,671 | 2,807 | +137 | +5.1 | 12,208,500 |
| 6/9 | 2,690 | 2,716 | 2,628 | 2,670 | +20 | +0.8 | 8,145,400 |
| 6/2 | 2,685 | 2,705 | 2,597 | 2,650 | 0 | 0.0 | 7,377,100 |
| 5/26 | 2,710 | 2,790 | 2,643 | 2,650 | -50 | -1.9 | 9,473,700 |
| 5/19 | 2,625 | 2,736 | 2,619 | 2,700 | +88 | +3.4 | 8,976,000 |
| 5/12 | 2,640 | 2,683 | 2,592 | 2,612 | -34 | -1.3 | 7,419,600 |
| 5/2 | 2,671 | 2,677 | 2,626 | 2,646 | -1 | +0.0 | 2,017,100 |
| 4/28 | 2,666 | 2,691 | 2,614 | 2,647 | -12 | -0.5 | 5,617,800 |
| 4/21 | 2,665 | 2,702 | 2,655 | 2,659 | 0 | 0.0 | 5,464,600 |
| 4/14 | 2,574 | 2,671 | 2,570 | 2,659 | +92 | +3.6 | 6,957,200 |
| 4/7 | 2,650 | 2,673 | 2,541 | 2,567 | -57 | -2.2 | 10,188,400 |
| 3/31 | 2,680 | 2,702 | 2,594 | 2,624 | -45 | -1.7 | 11,937,700 |
| 3/24 | 2,651 | 2,693 | 2,607 | 2,669 | +3 | +0.1 | 5,948,100 |
| 3/17 | 2,787 | 2,798 | 2,630 | 2,666 | -213 | -7.4 | 16,599,300 |
▶︎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