ＳＢＩホールディングス
8473プライム/証券･商品先物取引業/SBI 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,851.0 | 2,966.5 | 2,850.5 | 2,966.5 | +50.5 | +1.73% | 5,336,800 |
| 2026-03-12 | 2,936.0 | 2,952.5 | 2,870.0 | 2,916.0 | -90.0 | -2.99% | 4,578,900 |
| 2026-03-11 | 3,001.0 | 3,055.0 | 2,997.0 | 3,006.0 | -7.0 | -0.23% | 3,698,900 |
| 2026-03-10 | 2,995.0 | 3,040.0 | 2,959.0 | 3,013.0 | +81.5 | +2.78% | 4,843,200 |
| 2026-03-09 | 2,812.0 | 2,934.5 | 2,811.0 | 2,931.5 | -114.5 | -3.76% | 5,986,500 |
| 2026-03-06 | 2,945.0 | 3,046.0 | 2,941.0 | 3,046.0 | +51.0 | +1.70% | 3,618,400 |
| 2026-03-05 | 3,001.0 | 3,038.0 | 2,970.5 | 2,995.0 | +129.0 | +4.50% | 5,782,100 |
| 2026-03-04 | 2,900.0 | 2,969.5 | 2,789.0 | 2,866.0 | -187.0 | -6.13% | 10,700,000 |
| 2026-03-03 | 3,192.0 | 3,201.0 | 3,036.0 | 3,053.0 | -139.0 | -4.35% | 6,030,600 |
| 2026-03-02 | 3,210.0 | 3,232.0 | 3,161.0 | 3,192.0 | -158.0 | -4.72% | 6,340,300 |
| 2026-02-27 | 3,330.0 | 3,350.0 | 3,277.0 | 3,350.0 | +26.0 | +0.78% | 4,244,600 |
| 2026-02-26 | 3,270.0 | 3,347.0 | 3,253.0 | 3,324.0 | +137.0 | +4.30% | 6,056,800 |
| 2026-02-25 | 3,180.0 | 3,207.0 | 3,153.0 | 3,187.0 | -3.0 | -0.09% | 4,889,200 |
| 2026-02-24 | 3,298.0 | 3,314.0 | 3,178.0 | 3,190.0 | -165.0 | -4.92% | 8,306,000 |
| 2026-02-20 | 3,418.0 | 3,422.0 | 3,310.0 | 3,355.0 | -138.0 | -3.95% | 7,412,800 |
| 2026-02-19 | 3,445.0 | 3,493.0 | 3,396.0 | 3,493.0 | +72.0 | +2.10% | 3,546,600 |
| 2026-02-18 | 3,463.0 | 3,466.0 | 3,408.0 | 3,421.0 | +20.0 | +0.59% | 2,531,800 |
| 2026-02-17 | 3,484.0 | 3,522.0 | 3,401.0 | 3,401.0 | -88.0 | -2.52% | 2,937,800 |
| 2026-02-16 | 3,490.0 | 3,522.0 | 3,466.0 | 3,489.0 | 0.0 | 0.00% | 2,749,700 |
| 2026-02-13 | 3,530.0 | 3,546.0 | 3,453.0 | 3,489.0 | -111.0 | -3.08% | 5,661,100 |
| 2026-02-12 | 3,625.0 | 3,693.0 | 3,582.0 | 3,600.0 | -5.0 | -0.14% | 4,786,200 |
| 2026-02-10 | 3,556.0 | 3,621.0 | 3,539.0 | 3,605.0 | +93.0 | +2.65% | 3,840,600 |
| 2026-02-09 | 3,583.0 | 3,588.0 | 3,495.0 | 3,512.0 | +20.0 | +0.57% | 4,433,100 |
| 2026-02-06 | 3,449.0 | 3,494.0 | 3,382.0 | 3,492.0 | -27.0 | -0.77% | 6,922,900 |
| 2026-02-05 | 3,634.0 | 3,653.0 | 3,492.0 | 3,519.0 | -74.0 | -2.06% | 6,298,800 |
| 2026-02-04 | 3,489.0 | 3,642.0 | 3,442.0 | 3,593.0 | +142.0 | +4.11% | 8,865,900 |
| 2026-02-03 | 3,437.0 | 3,492.0 | 3,418.0 | 3,451.0 | +97.0 | +2.89% | 3,564,500 |
| 2026-02-02 | 3,505.0 | 3,522.0 | 3,354.0 | 3,354.0 | -130.0 | -3.73% | 5,280,100 |
| 2026-01-30 | 3,499.0 | 3,532.0 | 3,475.0 | 3,484.0 | -30.0 | -0.85% | 3,518,000 |
| 2026-01-29 | 3,499.0 | 3,538.0 | 3,470.0 | 3,514.0 | +32.0 | +0.92% | 3,146,300 |
| 2026-01-28 | 3,482.0 | 3,523.0 | 3,458.0 | 3,482.0 | -44.0 | -1.25% | 3,375,100 |
| 2026-01-27 | 3,500.0 | 3,531.0 | 3,482.0 | 3,526.0 | +32.0 | +0.92% | 2,363,600 |
| 2026-01-26 | 3,526.0 | 3,532.0 | 3,483.0 | 3,494.0 | -82.0 | -2.29% | 2,755,600 |
| 2026-01-23 | 3,570.0 | 3,608.0 | 3,531.0 | 3,576.0 | +34.0 | +0.96% | 3,188,900 |
| 2026-01-22 | 3,550.0 | 3,552.0 | 3,492.0 | 3,542.0 | +42.0 | +1.20% | 3,646,900 |
| 2026-01-21 | 3,480.0 | 3,536.0 | 3,471.0 | 3,500.0 | -87.0 | -2.43% | 4,187,200 |
| 2026-01-20 | 3,700.0 | 3,701.0 | 3,580.0 | 3,587.0 | -135.0 | -3.63% | 3,880,500 |
| 2026-01-19 | 3,780.0 | 3,811.0 | 3,695.0 | 3,722.0 | -86.0 | -2.26% | 3,921,500 |
| 2026-01-16 | 3,800.0 | 3,859.0 | 3,768.0 | 3,808.0 | -12.0 | -0.31% | 4,316,600 |
| 2026-01-15 | 3,820.0 | 3,866.0 | 3,760.0 | 3,820.0 | +96.0 | +2.58% | 6,109,700 |
| 2026-01-14 | 3,693.0 | 3,724.0 | 3,583.0 | 3,724.0 | +84.0 | +2.31% | 5,709,800 |
| 2026-01-13 | 3,642.0 | 3,686.0 | 3,626.0 | 3,640.0 | +85.0 | +2.39% | 6,525,900 |
| 2026-01-09 | 3,495.0 | 3,561.0 | 3,490.0 | 3,555.0 | +104.0 | +3.01% | 3,642,100 |
| 2026-01-08 | 3,499.0 | 3,529.0 | 3,451.0 | 3,451.0 | -68.0 | -1.93% | 3,480,500 |
| 2026-01-07 | 3,521.0 | 3,556.0 | 3,497.0 | 3,519.0 | -104.0 | -2.87% | 5,099,700 |
| 2026-01-06 | 3,510.0 | 3,623.0 | 3,509.0 | 3,623.0 | +163.0 | +4.71% | 5,793,500 |
| 2026-01-05 | 3,410.0 | 3,505.0 | 3,410.0 | 3,460.0 | +85.0 | +2.52% | 4,927,400 |
| 2025-12-30 | 3,419.0 | 3,425.0 | 3,375.0 | 3,375.0 | -85.0 | -2.46% | 2,194,300 |
| 2025-12-29 | 3,460.0 | 3,489.0 | 3,421.0 | 3,460.0 | +43.0 | +1.26% | 2,875,800 |
| 2025-12-26 | 3,401.0 | 3,425.0 | 3,380.0 | 3,417.0 | +39.0 | +1.15% | 2,557,700 |
| 2025-12-25 | 3,385.0 | 3,400.0 | 3,357.0 | 3,378.0 | +1.0 | +0.03% | 1,369,800 |
| 2025-12-24 | 3,420.0 | 3,421.0 | 3,342.0 | 3,377.0 | -41.0 | -1.20% | 2,628,800 |
| 2025-12-23 | 3,313.0 | 3,421.0 | 3,310.0 | 3,418.0 | +106.0 | +3.20% | 4,289,600 |
| 2025-12-22 | 3,365.0 | 3,365.0 | 3,282.0 | 3,312.0 | +13.0 | +0.39% | 3,355,300 |
| 2025-12-19 | 3,282.0 | 3,344.0 | 3,270.0 | 3,299.0 | +17.0 | +0.52% | 5,051,800 |
| 2025-12-18 | 3,216.0 | 3,300.0 | 3,204.0 | 3,282.0 | +42.0 | +1.30% | 3,700,500 |
| 2025-12-17 | 3,321.0 | 3,375.0 | 3,235.0 | 3,240.0 | -75.0 | -2.26% | 6,174,000 |
| 2025-12-16 | 3,498.0 | 3,504.0 | 3,292.0 | 3,315.0 | -242.0 | -6.80% | 8,173,900 |
| 2025-12-15 | 3,466.0 | 3,557.0 | 3,444.0 | 3,557.0 | +101.0 | +2.92% | 4,378,700 |
| 2025-12-12 | 3,380.0 | 3,472.0 | 3,353.0 | 3,456.0 | +119.0 | +3.57% | 5,247,800 |
| 2025-12-11 | 3,374.0 | 3,395.0 | 3,337.0 | 3,337.0 | -32.0 | -0.95% | 3,393,400 |
| 2025-12-10 | 3,400.0 | 3,411.0 | 3,345.0 | 3,369.0 | +4.0 | +0.12% | 4,585,800 |
| 2025-12-09 | 3,374.0 | 3,400.0 | 3,342.0 | 3,365.0 | -9.0 | -0.27% | 3,429,500 |
| 2025-12-08 | 3,333.0 | 3,389.0 | 3,295.0 | 3,374.0 | +60.0 | +1.81% | 4,011,200 |
| 2025-12-05 | 3,311.0 | 3,334.0 | 3,260.0 | 3,314.0 | +3.0 | +0.09% | 3,939,500 |
| 2025-12-04 | 3,210.0 | 3,326.0 | 3,201.0 | 3,311.0 | +85.0 | +2.63% | 3,435,600 |
| 2025-12-03 | 3,186.0 | 3,287.0 | 3,184.0 | 3,226.0 | +40.0 | +1.26% | 3,477,500 |
| 2025-12-02 | 3,263.0 | 3,281.0 | 3,185.0 | 3,186.0 | -65.0 | -2.00% | 4,224,300 |
| 2025-12-01 | 3,313.0 | 3,340.0 | 3,240.0 | 3,251.0 | -37.0 | -1.13% | 4,215,600 |
| 2025-11-28 | 3,289.0 | 3,334.0 | 3,267.0 | 3,288.0 | +3.0 | +0.09% | 4,322,400 |
| 2025-11-27 | 3,317.0 | 3,319.0 | 3,271.0 | 3,285.0 | -5.5 | -0.17% | 3,272,700 |
| 2025-11-26 | 3,212.0 | 3,306.5 | 3,183.5 | 3,290.5 | +119.0 | +3.75% | 5,326,600 |
| 2025-11-25 | 3,190.0 | 3,214.5 | 3,135.0 | 3,171.5 | -6.5 | -0.20% | 5,089,400 |
| 2025-11-21 | 3,000.0 | 3,190.5 | 2,978.5 | 3,178.0 | +8.0 | +0.25% | 13,170,800 |
| 2025-11-20 | 3,201.5 | 3,204.5 | 3,141.0 | 3,170.0 | +55.5 | +1.78% | 5,847,800 |
| 2025-11-19 | 3,175.0 | 3,183.5 | 3,074.0 | 3,114.5 | -60.5 | -1.91% | 8,301,400 |
| 2025-11-18 | 3,311.5 | 3,330.0 | 3,175.0 | 3,175.0 | -182.5 | -5.44% | 9,460,800 |
| 2025-11-17 | 3,512.5 | 3,527.5 | 3,337.0 | 3,357.5 | -218.5 | -6.11% | 9,214,200 |
| 2025-11-14 | 3,497.5 | 3,643.5 | 3,487.5 | 3,576.0 | +3.5 | +0.10% | 7,963,000 |
| 2025-11-13 | 3,602.5 | 3,664.0 | 3,542.0 | 3,572.5 | +88.5 | +2.54% | 8,507,200 |
| 2025-11-12 | 3,410.0 | 3,498.5 | 3,403.5 | 3,484.0 | +66.0 | +1.93% | 4,581,800 |
| 2025-11-11 | 3,445.0 | 3,466.0 | 3,401.0 | 3,418.0 | -5.5 | -0.16% | 3,973,400 |
| 2025-11-10 | 3,360.0 | 3,430.0 | 3,344.5 | 3,423.5 | +57.0 | +1.69% | 4,604,200 |
| 2025-11-07 | 3,357.0 | 3,388.0 | 3,314.0 | 3,366.5 | -94.0 | -2.72% | 6,410,800 |
| 2025-11-06 | 3,377.5 | 3,460.5 | 3,343.5 | 3,460.5 | +129.5 | +3.89% | 6,373,400 |
| 2025-11-05 | 3,307.5 | 3,332.5 | 3,162.5 | 3,331.0 | -46.0 | -1.36% | 11,433,200 |
| 2025-11-04 | 3,500.0 | 3,500.0 | 3,327.0 | 3,377.0 | -80.0 | -2.31% | 9,955,400 |
| 2025-10-31 | 3,325.0 | 3,457.0 | 3,269.0 | 3,457.0 | +149.5 | +4.52% | 14,376,600 |
| 2025-10-30 | 3,280.5 | 3,321.0 | 3,271.0 | 3,307.5 | +30.0 | +0.92% | 7,976,600 |
| 2025-10-29 | 3,340.0 | 3,349.0 | 3,277.5 | 3,277.5 | -61.5 | -1.84% | 2,988,800 |
| 2025-10-28 | 3,401.5 | 3,403.0 | 3,332.5 | 3,339.0 | -41.5 | -1.23% | 3,625,400 |
| 2025-10-27 | 3,391.0 | 3,463.5 | 3,372.0 | 3,380.5 | +89.5 | +2.72% | 6,360,000 |
| 2025-10-24 | 3,271.0 | 3,309.0 | 3,259.5 | 3,291.0 | +34.0 | +1.04% | 3,861,800 |
| 2025-10-23 | 3,300.0 | 3,309.0 | 3,245.5 | 3,257.0 | -67.0 | -2.02% | 4,146,400 |
| 2025-10-22 | 3,350.0 | 3,363.5 | 3,298.0 | 3,324.0 | -61.5 | -1.82% | 5,622,400 |
| 2025-10-21 | 3,438.5 | 3,465.0 | 3,381.5 | 3,385.5 | -51.0 | -1.48% | 6,378,600 |
| 2025-10-20 | 3,337.5 | 3,436.5 | 3,313.5 | 3,436.5 | +166.5 | +5.09% | 5,296,000 |
| 2025-10-17 | 3,317.5 | 3,361.0 | 3,257.5 | 3,270.0 | -111.0 | -3.28% | 5,559,400 |
| 2025-10-16 | 3,447.5 | 3,453.5 | 3,363.5 | 3,381.0 | +16.0 | +0.48% | 5,548,800 |
| 2025-10-15 | 3,326.0 | 3,383.0 | 3,303.5 | 3,365.0 | +120.5 | +3.71% | 6,612,800 |
| 2025-10-14 | 3,413.5 | 3,445.0 | 3,238.5 | 3,244.5 | -202.5 | -5.87% | 10,810,800 |
| 2025-10-10 | 3,782.0 | 3,788.0 | 3,446.5 | 3,447.0 | -405.5 | -10.53% | 14,872,600 |
| 2025-10-09 | 3,600.0 | 3,862.0 | 3,549.5 | 3,852.5 | +322.5 | +9.14% | 16,159,600 |
| 2025-10-08 | 3,350.0 | 3,530.0 | 3,339.5 | 3,530.0 | +228.0 | +6.90% | 11,389,400 |
| 2025-10-07 | 3,312.5 | 3,378.5 | 3,288.5 | 3,302.0 | +39.5 | +1.21% | 7,360,800 |
| 2025-10-06 | 3,239.0 | 3,280.0 | 3,169.0 | 3,262.5 | +98.5 | +3.11% | 5,878,000 |
| 2025-10-03 | 3,112.0 | 3,164.0 | 3,100.0 | 3,164.0 | +65.5 | +2.11% | 3,175,800 |
| 2025-10-02 | 3,142.5 | 3,152.5 | 3,052.5 | 3,098.5 | -46.0 | -1.46% | 6,042,200 |
| 2025-10-01 | 3,202.0 | 3,210.0 | 3,130.0 | 3,144.5 | -73.5 | -2.28% | 3,983,400 |
| 2025-09-30 | 3,165.5 | 3,239.0 | 3,141.5 | 3,218.0 | +30.5 | +0.96% | 3,770,800 |
| 2025-09-29 | 3,225.0 | 3,229.5 | 3,155.0 | 3,187.5 | -39.0 | -1.21% | 4,073,600 |
| 2025-09-26 | 3,236.0 | 3,287.0 | 3,226.5 | 3,226.5 | -10.0 | -0.31% | 3,941,800 |
| 2025-09-25 | 3,239.0 | 3,263.0 | 3,217.5 | 3,236.5 | -26.0 | -0.80% | 3,735,200 |
| 2025-09-24 | 3,249.5 | 3,262.5 | 3,208.5 | 3,262.5 | -0.5 | -0.02% | 4,055,000 |
| 2025-09-22 | 3,265.0 | 3,302.5 | 3,245.5 | 3,263.0 | -26.0 | -0.79% | 3,876,400 |
| 2025-09-19 | 3,182.0 | 3,314.0 | 3,178.5 | 3,289.0 | +122.0 | +3.85% | 9,955,200 |
| 2025-09-18 | 3,241.0 | 3,244.5 | 3,160.0 | 3,167.0 | -61.5 | -1.90% | 5,785,400 |
| 2025-09-17 | 3,300.0 | 3,300.0 | 3,221.0 | 3,228.5 | -89.5 | -2.70% | 4,775,000 |
| 2025-09-16 | 3,278.5 | 3,339.0 | 3,278.5 | 3,318.0 | +42.5 | +1.30% | 3,956,800 |
| 2025-09-12 | 3,313.0 | 3,313.0 | 3,274.5 | 3,275.5 | — | — | 4,295,200 |
直近120営業日分を表示