KabuInsight

ＳＢＳホールディングス

2384
プライム/陸運業/SBS Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,900.03,975.03,900.03,940.0-15.0-0.38%66,700
2026-03-124,075.04,085.03,950.03,955.0-190.0-4.58%60,200
2026-03-114,170.04,185.04,120.04,145.0+5.0+0.12%52,400
2026-03-104,055.04,190.04,000.04,140.0+155.0+3.89%148,700
2026-03-093,860.04,010.03,850.03,985.0-60.0-1.48%136,300
2026-03-064,060.04,080.03,990.04,045.0-85.0-2.06%44,900
2026-03-054,120.04,200.04,105.04,130.0+115.0+2.86%89,900
2026-03-044,050.04,060.03,945.04,015.0-105.0-2.55%88,300
2026-03-034,275.04,275.04,095.04,120.0-195.0-4.52%74,800
2026-03-024,175.04,395.04,175.04,315.0+45.0+1.05%103,100
2026-02-274,115.04,300.04,115.04,270.0+160.0+3.89%101,200
2026-02-264,230.04,230.04,105.04,110.0-90.0-2.14%80,900
2026-02-254,250.04,250.04,180.04,200.0-70.0-1.64%53,900
2026-02-244,195.04,270.04,185.04,270.0+115.0+2.77%43,400
2026-02-204,200.04,200.04,135.04,155.0-65.0-1.54%43,500
2026-02-194,205.04,225.04,155.04,220.0-5.0-0.12%57,400
2026-02-184,185.04,300.04,170.04,225.0+75.0+1.81%82,300
2026-02-174,130.04,220.04,095.04,150.0+20.0+0.48%107,500
2026-02-164,100.04,190.04,055.04,130.0+75.0+1.85%141,000
2026-02-134,070.04,100.03,895.04,055.0+10.0+0.25%178,900
2026-02-124,055.04,075.04,025.04,045.0-5.0-0.12%80,600
2026-02-103,990.04,055.03,985.04,050.0+65.0+1.63%48,300
2026-02-094,020.04,020.03,960.03,985.0+70.0+1.79%70,000
2026-02-063,890.03,920.03,870.03,915.0+20.0+0.51%54,300
2026-02-053,915.03,920.03,860.03,895.00.00.00%68,100
2026-02-043,895.03,920.03,865.03,895.0+20.0+0.52%43,300
2026-02-033,850.03,895.03,840.03,875.0+55.0+1.44%39,600
2026-02-023,895.03,930.03,815.03,820.0-35.0-0.91%59,500
2026-01-303,880.03,885.03,800.03,855.0+25.0+0.65%51,800
2026-01-293,810.03,830.03,755.03,830.0+5.0+0.13%81,300
2026-01-283,840.03,840.03,795.03,825.0-45.0-1.16%36,600
2026-01-273,845.03,870.03,820.03,870.0+5.0+0.13%29,700
2026-01-263,885.03,895.03,830.03,865.0-55.0-1.40%33,300
2026-01-233,990.04,000.03,900.03,920.0-45.0-1.13%72,900
2026-01-223,905.03,965.03,905.03,965.0+60.0+1.54%41,500
2026-01-213,870.03,915.03,850.03,905.0+15.0+0.39%51,100
2026-01-203,895.03,930.03,845.03,890.0-45.0-1.14%50,500
2026-01-193,945.03,975.03,930.03,935.0+5.0+0.13%32,000
2026-01-163,920.03,940.03,870.03,930.0+25.0+0.64%36,400
2026-01-153,860.03,920.03,850.03,905.0+40.0+1.03%65,000
2026-01-143,870.03,885.03,830.03,865.0-30.0-0.77%46,900
2026-01-133,925.03,925.03,850.03,895.00.00.00%34,600
2026-01-093,870.03,900.03,845.03,895.0+35.0+0.91%43,300
2026-01-083,895.03,900.03,845.03,860.0-85.0-2.15%61,900
2026-01-073,985.03,985.03,900.03,945.0-45.0-1.13%60,400
2026-01-063,980.04,020.03,965.03,990.0+70.0+1.79%71,900
2026-01-053,810.03,935.03,810.03,920.0+140.0+3.70%125,700
2025-12-303,810.03,810.03,750.03,780.0-30.0-0.79%38,000
2025-12-293,795.03,810.03,770.03,810.0-35.0-0.91%64,500
2025-12-263,850.03,855.03,825.03,845.00.00.00%59,000
2025-12-253,815.03,845.03,795.03,845.0+50.0+1.32%27,400
2025-12-243,810.03,830.03,790.03,795.0-15.0-0.39%32,600
2025-12-233,810.03,820.03,790.03,810.00.00.00%33,500
2025-12-223,830.03,850.03,785.03,810.0+5.0+0.13%81,400
2025-12-193,770.03,805.03,735.03,805.0+35.0+0.93%48,400
2025-12-183,710.03,785.03,695.03,770.0+70.0+1.89%34,800
2025-12-173,665.03,710.03,625.03,700.0+25.0+0.68%53,100
2025-12-163,780.03,785.03,675.03,675.0-130.0-3.42%81,700
2025-12-153,765.03,810.03,760.03,805.0+40.0+1.06%45,500
2025-12-123,790.03,810.03,765.03,765.0+30.0+0.80%59,700
2025-12-113,800.03,805.03,700.03,735.0-45.0-1.19%69,300
2025-12-103,800.03,815.03,770.03,780.0-20.0-0.53%66,800
2025-12-093,800.03,820.03,760.03,800.00.00.00%53,200
2025-12-083,735.03,825.03,735.03,800.0+100.0+2.70%105,600
2025-12-053,665.03,705.03,660.03,700.0+25.0+0.68%39,400
2025-12-043,690.03,700.03,645.03,675.00.00.00%33,300
2025-12-033,665.03,690.03,650.03,675.00.00.00%29,200
2025-12-023,685.03,695.03,660.03,675.0-10.0-0.27%27,100
2025-12-013,780.03,780.03,670.03,685.0-85.0-2.25%60,500
2025-11-283,750.03,775.03,720.03,770.0+15.0+0.40%85,500
2025-11-273,695.03,800.03,690.03,755.0+105.0+2.88%112,800
2025-11-263,600.03,675.03,600.03,650.0+65.0+1.81%78,600
2025-11-253,580.03,615.03,565.03,585.0+10.0+0.28%75,600
2025-11-213,540.03,615.03,540.03,575.0+35.0+0.99%100,200
2025-11-203,535.03,575.03,520.03,540.0+5.0+0.14%45,700
2025-11-193,585.03,585.03,510.03,535.0-70.0-1.94%78,400
2025-11-183,660.03,685.03,590.03,605.0-55.0-1.50%46,400
2025-11-173,685.03,725.03,640.03,660.0-25.0-0.68%72,400
2025-11-143,730.03,735.03,610.03,685.0-60.0-1.60%124,100
2025-11-133,610.03,760.03,600.03,745.0+145.0+4.03%140,100
2025-11-123,530.03,670.03,505.03,600.0+70.0+1.98%144,500
2025-11-113,485.03,550.03,450.03,530.0+70.0+2.02%49,500
2025-11-103,450.03,480.03,430.03,460.0+20.0+0.58%87,100
2025-11-073,430.03,465.03,370.03,440.0+25.0+0.73%90,300
2025-11-063,395.03,460.03,390.03,415.0+35.0+1.04%38,800
2025-11-053,345.03,380.03,320.03,380.0+10.0+0.30%40,900
2025-11-043,390.03,405.03,330.03,370.0-20.0-0.59%101,800
2025-10-313,345.03,390.03,335.03,390.0+30.0+0.89%47,400
2025-10-303,355.03,365.03,335.03,360.0-5.0-0.15%61,500
2025-10-293,450.03,450.03,365.03,365.0-75.0-2.18%58,900
2025-10-283,495.03,495.03,410.03,440.0-70.0-1.99%82,900
2025-10-273,470.03,560.03,455.03,510.0+50.0+1.45%79,700
2025-10-243,425.03,475.03,410.03,460.0+35.0+1.02%48,900
2025-10-233,430.03,460.03,395.03,425.0-10.0-0.29%70,600
2025-10-223,430.03,455.03,400.03,435.0+5.0+0.15%56,800
2025-10-213,480.03,480.03,405.03,430.0-60.0-1.72%50,400
2025-10-203,500.03,500.03,470.03,490.0+25.0+0.72%47,300
2025-10-173,470.03,480.03,435.03,465.0-15.0-0.43%43,300
2025-10-163,490.03,500.03,450.03,480.0+35.0+1.02%38,200
2025-10-153,490.03,510.03,430.03,445.0-35.0-1.01%71,200
2025-10-143,465.03,515.03,450.03,480.0-30.0-0.85%59,900
2025-10-103,550.03,555.03,500.03,510.0-90.0-2.50%68,300
2025-10-093,590.03,620.03,580.03,600.0+15.0+0.42%37,100
2025-10-083,585.03,630.03,565.03,585.0+5.0+0.14%40,100
2025-10-073,565.03,580.03,545.03,580.0+15.0+0.42%60,300
2025-10-063,610.03,640.03,565.03,565.0+5.0+0.14%76,800
2025-10-033,555.03,610.03,540.03,560.0+30.0+0.85%51,500
2025-10-023,540.03,560.03,500.03,530.0-10.0-0.28%49,200
2025-10-013,630.03,635.03,525.03,540.0-120.0-3.28%58,900
2025-09-303,670.03,705.03,645.03,660.0-10.0-0.27%47,400
2025-09-293,710.03,730.03,635.03,670.0-40.0-1.08%34,700
2025-09-263,710.03,735.03,680.03,710.00.00.00%53,000
2025-09-253,720.03,750.03,710.03,710.0-10.0-0.27%62,600
2025-09-243,700.03,730.03,685.03,720.0+85.0+2.34%83,500
2025-09-223,635.03,665.03,610.03,635.0+5.0+0.14%45,600
2025-09-193,645.03,685.03,610.03,630.0-10.0-0.27%91,200
2025-09-183,615.03,640.03,595.03,640.0-5.0-0.14%51,600
2025-09-173,675.03,680.03,620.03,645.0-45.0-1.22%45,600
2025-09-163,680.03,710.03,665.03,690.0+10.0+0.27%44,100
2025-09-123,700.03,730.03,675.03,680.0——52,100

直近120営業日分を表示