SBIアルヒ(7198)の株価時系列情報
SBIアルヒ(7198)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/26 | 850 | 850 | 839 | 848 | 129,600 |
2024/04/25 | 848 | 854 | 845 | 852 | 156,300 |
2024/04/24 | 849 | 853 | 844 | 847 | 123,100 |
2024/04/23 | 847 | 852 | 841 | 851 | 189,300 |
2024/04/22 | 856 | 869 | 833 | 844 | 750,600 |
2024/04/19 | 911 | 914 | 883 | 901 | 180,700 |
2024/04/18 | 910 | 926 | 902 | 920 | 160,000 |
2024/04/17 | 907 | 907 | 886 | 896 | 181,900 |
2024/04/16 | 922 | 922 | 904 | 904 | 107,100 |
2024/04/15 | 927 | 927 | 921 | 922 | 43,000 |
2024/04/12 | 930 | 933 | 927 | 933 | 36,300 |
2024/04/11 | 928 | 932 | 924 | 927 | 46,600 |
2024/04/10 | 932 | 939 | 929 | 929 | 43,400 |
2024/04/09 | 940 | 940 | 930 | 939 | 41,300 |
2024/04/08 | 924 | 931 | 923 | 927 | 67,900 |
2024/04/05 | 912 | 921 | 906 | 918 | 117,700 |
2024/04/04 | 932 | 941 | 927 | 934 | 68,300 |
2024/04/03 | 910 | 934 | 902 | 924 | 87,800 |
2024/04/02 | 955 | 955 | 922 | 922 | 155,200 |
2024/04/01 | 960 | 968 | 948 | 949 | 137,500 |
2024/03/29 | 936 | 959 | 935 | 958 | 131,900 |
2024/03/28 | 930 | 954 | 928 | 936 | 212,700 |
2024/03/27 | 950 | 955 | 947 | 950 | 153,600 |
2024/03/26 | 952 | 952 | 938 | 942 | 86,500 |
2024/03/25 | 955 | 955 | 945 | 950 | 125,500 |
2024/03/22 | 968 | 970 | 951 | 953 | 231,500 |
2024/03/21 | 980 | 980 | 971 | 972 | 187,900 |
2024/03/19 | 955 | 981 | 950 | 970 | 228,700 |
2024/03/18 | 938 | 951 | 935 | 947 | 147,800 |
2024/03/15 | 934 | 936 | 928 | 930 | 73,200 |
2024/03/14 | 920 | 938 | 919 | 934 | 77,100 |
2024/03/13 | 928 | 933 | 918 | 923 | 76,500 |
2024/03/12 | 930 | 930 | 907 | 924 | 91,400 |
2024/03/11 | 935 | 939 | 916 | 925 | 132,100 |
2024/03/08 | 936 | 950 | 930 | 941 | 160,200 |
2024/03/07 | 947 | 952 | 933 | 938 | 152,800 |
2024/03/06 | 930 | 954 | 929 | 942 | 189,800 |
2024/03/05 | 915 | 933 | 911 | 933 | 148,900 |
2024/03/04 | 917 | 922 | 910 | 917 | 95,700 |
2024/03/01 | 918 | 925 | 917 | 917 | 158,200 |
2024/02/29 | 914 | 918 | 909 | 917 | 98,200 |
2024/02/28 | 911 | 915 | 909 | 915 | 81,100 |
2024/02/27 | 908 | 913 | 903 | 911 | 79,100 |
2024/02/26 | 905 | 908 | 900 | 903 | 50,600 |
2024/02/22 | 902 | 909 | 897 | 898 | 71,800 |
2024/02/21 | 903 | 908 | 896 | 899 | 125,500 |
2024/02/20 | 918 | 920 | 904 | 906 | 116,300 |
2024/02/19 | 902 | 918 | 900 | 917 | 173,000 |
2024/02/16 | 873 | 890 | 869 | 887 | 114,100 |
2024/02/15 | 895 | 895 | 865 | 865 | 206,900 |
2024/02/14 | 915 | 916 | 890 | 896 | 198,100 |
2024/02/13 | 915 | 917 | 907 | 915 | 168,600 |
2024/02/09 | 917 | 921 | 904 | 906 | 176,800 |
2024/02/08 | 900 | 920 | 896 | 911 | 297,300 |
2024/02/07 | 886 | 925 | 886 | 909 | 781,300 |
2024/02/06 | 858 | 868 | 852 | 862 | 158,400 |
2024/02/05 | 850 | 858 | 848 | 855 | 159,100 |
2024/02/02 | 848 | 849 | 840 | 846 | 110,900 |
2024/02/01 | 861 | 861 | 847 | 848 | 161,600 |
2024/01/31 | 859 | 860 | 851 | 859 | 71,200 |
2024/01/30 | 857 | 860 | 852 | 852 | 103,000 |
2024/01/29 | 861 | 865 | 855 | 857 | 89,300 |
2024/01/26 | 862 | 864 | 857 | 857 | 86,800 |
2024/01/25 | 858 | 866 | 854 | 864 | 86,800 |
2024/01/24 | 848 | 855 | 845 | 853 | 85,800 |
2024/01/23 | 855 | 863 | 851 | 851 | 190,400 |
2024/01/22 | 840 | 851 | 840 | 850 | 97,900 |
2024/01/19 | 841 | 848 | 835 | 836 | 91,500 |
2024/01/18 | 842 | 846 | 840 | 840 | 76,300 |
2024/01/17 | 854 | 854 | 842 | 842 | 160,800 |
2024/01/16 | 856 | 858 | 846 | 850 | 65,500 |
2024/01/15 | 848 | 858 | 848 | 854 | 95,600 |
2024/01/12 | 861 | 862 | 841 | 843 | 168,900 |
2024/01/11 | 863 | 868 | 859 | 862 | 128,000 |
2024/01/10 | 861 | 863 | 856 | 861 | 154,200 |
2024/01/09 | 870 | 873 | 858 | 861 | 241,300 |
2024/01/05 | 846 | 862 | 842 | 858 | 269,800 |
2024/01/04 | 822 | 841 | 819 | 837 | 150,400 |
2023/12/29 | 817 | 825 | 817 | 822 | 175,100 |
2023/12/28 | 800 | 817 | 800 | 817 | 150,800 |
2023/12/27 | 783 | 800 | 783 | 800 | 257,800 |
2023/12/26 | 782 | 784 | 778 | 780 | 207,500 |
2023/12/25 | 789 | 791 | 782 | 782 | 288,800 |
2023/12/22 | 787 | 789 | 782 | 785 | 228,000 |
2023/12/21 | 796 | 796 | 784 | 785 | 435,500 |
2023/12/20 | 806 | 811 | 800 | 800 | 168,400 |
2023/12/19 | 816 | 816 | 807 | 808 | 118,100 |
2023/12/18 | 810 | 817 | 807 | 817 | 82,500 |
2023/12/15 | 804 | 819 | 804 | 819 | 121,200 |
2023/12/14 | 811 | 813 | 802 | 806 | 111,100 |
2023/12/13 | 803 | 811 | 801 | 808 | 132,700 |
2023/12/12 | 802 | 806 | 797 | 799 | 240,400 |
2023/12/11 | 803 | 804 | 798 | 800 | 107,800 |
2023/12/08 | 805 | 808 | 797 | 798 | 252,500 |
2023/12/07 | 808 | 815 | 808 | 810 | 129,400 |
2023/12/06 | 808 | 822 | 808 | 812 | 167,100 |
2023/12/05 | 811 | 813 | 805 | 808 | 99,000 |
2023/12/04 | 817 | 817 | 803 | 811 | 216,600 |
2023/12/01 | 835 | 835 | 813 | 817 | 394,200 |
2023/11/30 | 840 | 847 | 831 | 837 | 222,500 |
2023/11/29 | 839 | 843 | 837 | 841 | 168,800 |
2023/11/28 | 841 | 846 | 835 | 839 | 161,700 |
2023/11/27 | 840 | 849 | 835 | 841 | 167,700 |
2023/11/24 | 832 | 837 | 826 | 837 | 153,700 |
2023/11/22 | 825 | 833 | 822 | 828 | 130,500 |
2023/11/21 | 811 | 825 | 807 | 824 | 207,500 |
2023/11/20 | 808 | 815 | 806 | 811 | 117,200 |
2023/11/17 | 800 | 808 | 796 | 808 | 253,400 |
2023/11/16 | 799 | 808 | 799 | 806 | 112,600 |
2023/11/15 | 805 | 808 | 799 | 803 | 192,800 |
2023/11/14 | 816 | 816 | 804 | 806 | 93,500 |
2023/11/13 | 819 | 820 | 807 | 817 | 108,400 |
2023/11/10 | 810 | 821 | 803 | 819 | 158,400 |
2023/11/09 | 809 | 815 | 792 | 815 | 268,800 |
2023/11/08 | 800 | 832 | 786 | 806 | 473,400 |
2023/11/07 | 812 | 819 | 807 | 808 | 282,600 |
2023/11/06 | 825 | 825 | 815 | 815 | 166,400 |
2023/11/02 | 820 | 824 | 815 | 820 | 154,100 |
2023/11/01 | 830 | 833 | 820 | 820 | 142,800 |
2023/10/31 | 810 | 821 | 806 | 818 | 206,700 |
2023/10/30 | 816 | 817 | 803 | 808 | 674,400 |
2023/10/27 | 814 | 822 | 808 | 822 | 171,500 |
2023/10/26 | 825 | 829 | 813 | 817 | 117,200 |
2023/10/25 | 825 | 843 | 825 | 832 | 215,800 |
2023/10/24 | 806 | 830 | 803 | 829 | 236,700 |
2023/10/23 | 821 | 822 | 810 | 812 | 150,300 |
2023/10/20 | 832 | 832 | 816 | 823 | 239,700 |
2023/10/19 | 837 | 842 | 833 | 835 | 88,100 |
2023/10/18 | 838 | 845 | 837 | 841 | 92,100 |
2023/10/17 | 845 | 846 | 834 | 838 | 166,200 |
2023/10/16 | 846 | 850 | 839 | 843 | 106,300 |
2023/10/13 | 853 | 853 | 842 | 847 | 227,700 |
2023/10/12 | 862 | 862 | 853 | 855 | 121,400 |
2023/10/11 | 872 | 873 | 862 | 863 | 64,800 |
2023/10/10 | 865 | 870 | 863 | 866 | 105,000 |
2023/10/06 | 872 | 876 | 862 | 865 | 88,900 |
2023/10/05 | 857 | 871 | 857 | 868 | 135,900 |
2023/10/04 | 878 | 880 | 851 | 854 | 335,500 |
2023/10/03 | 898 | 899 | 880 | 880 | 272,100 |
2023/10/02 | 915 | 922 | 900 | 900 | 141,700 |
2023/09/29 | 934 | 934 | 914 | 915 | 141,300 |
2023/09/28 | 935 | 943 | 932 | 932 | 147,200 |
2023/09/27 | 950 | 955 | 947 | 955 | 192,100 |
2023/09/26 | 955 | 955 | 948 | 950 | 113,700 |
2023/09/25 | 949 | 954 | 946 | 950 | 120,200 |
2023/09/22 | 937 | 951 | 932 | 945 | 156,600 |
2023/09/21 | 948 | 949 | 937 | 938 | 156,600 |
2023/09/20 | 944 | 952 | 944 | 944 | 138,900 |
2023/09/19 | 941 | 947 | 936 | 947 | 115,500 |
2023/09/15 | 949 | 951 | 941 | 941 | 149,500 |
2023/09/14 | 943 | 951 | 935 | 946 | 196,800 |
2023/09/13 | 932 | 937 | 929 | 933 | 92,400 |
2023/09/12 | 934 | 943 | 931 | 931 | 88,600 |
2023/09/11 | 940 | 941 | 926 | 930 | 139,900 |
2023/09/08 | 935 | 939 | 933 | 936 | 102,800 |
2023/09/07 | 945 | 946 | 935 | 937 | 77,700 |
2023/09/06 | 943 | 946 | 941 | 943 | 81,900 |
2023/09/05 | 942 | 944 | 937 | 942 | 63,100 |
2023/09/04 | 935 | 944 | 935 | 940 | 87,500 |
2023/09/01 | 935 | 936 | 931 | 934 | 83,900 |
2023/08/31 | 933 | 935 | 928 | 932 | 93,200 |
2023/08/30 | 935 | 941 | 933 | 936 | 122,300 |
2023/08/29 | 926 | 929 | 925 | 928 | 44,900 |
2023/08/28 | 926 | 927 | 922 | 926 | 90,100 |
2023/08/25 | 932 | 932 | 919 | 923 | 188,700 |
2023/08/24 | 920 | 936 | 920 | 936 | 71,500 |
2023/08/23 | 916 | 923 | 911 | 922 | 48,500 |
2023/08/22 | 919 | 920 | 913 | 913 | 38,900 |
2023/08/21 | 910 | 920 | 909 | 919 | 87,500 |
2023/08/18 | 910 | 913 | 900 | 904 | 235,600 |
2023/08/17 | 935 | 935 | 907 | 914 | 271,800 |
2023/08/16 | 945 | 945 | 935 | 936 | 74,700 |
2023/08/15 | 947 | 950 | 945 | 947 | 31,300 |
2023/08/14 | 947 | 949 | 942 | 945 | 81,100 |
2023/08/10 | 948 | 948 | 939 | 946 | 60,300 |
2023/08/09 | 939 | 947 | 932 | 946 | 76,000 |
2023/08/08 | 940 | 943 | 936 | 941 | 119,800 |
2023/08/07 | 945 | 950 | 932 | 941 | 184,100 |
2023/08/04 | 964 | 964 | 943 | 945 | 270,900 |
2023/08/03 | 990 | 990 | 973 | 973 | 143,600 |
2023/08/02 | 999 | 1,001 | 991 | 993 | 73,700 |
2023/08/01 | 1,016 | 1,016 | 1,002 | 1,003 | 40,000 |
2023/07/31 | 1,010 | 1,019 | 1,004 | 1,010 | 108,000 |
2023/07/28 | 991 | 1,004 | 991 | 1,003 | 118,200 |
2023/07/27 | 993 | 1,000 | 991 | 992 | 59,800 |
2023/07/26 | 990 | 991 | 986 | 991 | 26,400 |
2023/07/25 | 990 | 991 | 986 | 990 | 33,200 |
2023/07/24 | 986 | 990 | 985 | 989 | 24,700 |
2023/07/21 | 987 | 987 | 982 | 982 | 31,300 |
2023/07/20 | 985 | 988 | 981 | 984 | 38,600 |
2023/07/19 | 982 | 985 | 979 | 984 | 34,100 |
2023/07/18 | 977 | 983 | 977 | 981 | 31,400 |
2023/07/14 | 984 | 986 | 977 | 977 | 45,200 |
2023/07/13 | 979 | 984 | 977 | 980 | 60,400 |
2023/07/12 | 987 | 988 | 979 | 981 | 61,100 |
2023/07/11 | 983 | 990 | 982 | 984 | 32,200 |
2023/07/10 | 989 | 989 | 982 | 984 | 56,600 |
2023/07/07 | 983 | 991 | 979 | 982 | 76,600 |
2023/07/06 | 991 | 991 | 984 | 985 | 99,500 |
2023/07/05 | 990 | 992 | 987 | 990 | 57,200 |