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 |
|---|---|---|---|---|---|
| 2024/11/08 | 829 | 849 | 822 | 828 | 125,200 |
| 2024/11/07 | 820 | 830 | 820 | 825 | 113,500 |
| 2024/11/06 | 808 | 818 | 808 | 817 | 76,300 |
| 2024/11/05 | 808 | 809 | 804 | 808 | 46,200 |
| 2024/11/01 | 810 | 810 | 806 | 808 | 53,100 |
| 2024/10/31 | 814 | 818 | 811 | 812 | 49,100 |
| 2024/10/30 | 814 | 822 | 811 | 820 | 116,000 |
| 2024/10/29 | 805 | 812 | 805 | 811 | 49,300 |
| 2024/10/28 | 795 | 804 | 794 | 804 | 69,800 |
| 2024/10/25 | 805 | 805 | 791 | 793 | 133,000 |
| 2024/10/24 | 811 | 813 | 799 | 801 | 91,800 |
| 2024/10/23 | 819 | 820 | 811 | 811 | 58,000 |
| 2024/10/22 | 826 | 828 | 817 | 819 | 54,100 |
| 2024/10/21 | 829 | 829 | 824 | 828 | 37,100 |
| 2024/10/18 | 829 | 829 | 823 | 827 | 70,600 |
| 2024/10/17 | 829 | 829 | 823 | 825 | 31,900 |
| 2024/10/16 | 818 | 825 | 816 | 821 | 48,800 |
| 2024/10/15 | 819 | 820 | 814 | 815 | 35,500 |
| 2024/10/11 | 812 | 818 | 812 | 816 | 29,800 |
| 2024/10/10 | 817 | 819 | 814 | 814 | 38,800 |
| 2024/10/09 | 818 | 824 | 814 | 815 | 56,600 |
| 2024/10/08 | 819 | 822 | 817 | 817 | 49,400 |
| 2024/10/07 | 825 | 826 | 821 | 824 | 44,800 |
| 2024/10/04 | 823 | 827 | 822 | 822 | 34,000 |
| 2024/10/03 | 828 | 828 | 815 | 823 | 135,600 |
| 2024/10/02 | 815 | 825 | 815 | 817 | 49,700 |
| 2024/10/01 | 826 | 826 | 817 | 821 | 38,500 |
| 2024/09/30 | 814 | 825 | 814 | 814 | 114,800 |
| 2024/09/27 | 830 | 839 | 825 | 838 | 104,100 |
| 2024/09/26 | 838 | 845 | 837 | 845 | 185,700 |
| 2024/09/25 | 838 | 841 | 832 | 837 | 51,300 |
| 2024/09/24 | 850 | 850 | 833 | 838 | 65,800 |
| 2024/09/20 | 842 | 844 | 836 | 841 | 55,000 |
| 2024/09/19 | 828 | 834 | 827 | 834 | 52,000 |
| 2024/09/18 | 828 | 829 | 818 | 824 | 49,700 |
| 2024/09/17 | 828 | 832 | 814 | 822 | 83,600 |
| 2024/09/13 | 828 | 828 | 823 | 825 | 41,900 |
| 2024/09/12 | 836 | 839 | 826 | 828 | 59,600 |
| 2024/09/11 | 829 | 829 | 816 | 819 | 103,500 |
| 2024/09/10 | 834 | 837 | 829 | 832 | 44,800 |
| 2024/09/09 | 812 | 835 | 811 | 834 | 96,400 |
| 2024/09/06 | 849 | 853 | 835 | 836 | 74,200 |
| 2024/09/05 | 840 | 854 | 836 | 846 | 57,100 |
| 2024/09/04 | 860 | 863 | 840 | 841 | 144,100 |
| 2024/09/03 | 864 | 877 | 864 | 875 | 82,000 |
| 2024/09/02 | 869 | 869 | 859 | 863 | 46,600 |
| 2024/08/30 | 860 | 869 | 856 | 861 | 50,900 |
| 2024/08/29 | 860 | 861 | 851 | 852 | 59,900 |
| 2024/08/28 | 866 | 866 | 858 | 860 | 37,300 |
| 2024/08/27 | 861 | 870 | 858 | 867 | 59,800 |
| 2024/08/26 | 859 | 860 | 850 | 855 | 70,300 |
| 2024/08/23 | 856 | 866 | 856 | 859 | 49,300 |
| 2024/08/22 | 855 | 863 | 851 | 856 | 46,000 |
| 2024/08/21 | 866 | 875 | 858 | 858 | 91,500 |
| 2024/08/20 | 850 | 867 | 850 | 865 | 123,400 |
| 2024/08/19 | 849 | 855 | 843 | 848 | 96,500 |
| 2024/08/16 | 839 | 850 | 839 | 850 | 78,700 |
| 2024/08/15 | 828 | 832 | 821 | 827 | 83,800 |
| 2024/08/14 | 828 | 835 | 820 | 830 | 109,100 |
| 2024/08/13 | 809 | 825 | 805 | 825 | 103,200 |
| 2024/08/09 | 816 | 816 | 796 | 802 | 118,100 |
| 2024/08/08 | 800 | 815 | 797 | 801 | 101,500 |
| 2024/08/07 | 791 | 829 | 788 | 810 | 242,600 |
| 2024/08/06 | 789 | 823 | 780 | 803 | 322,100 |
| 2024/08/05 | 803 | 818 | 733 | 735 | 469,600 |
| 2024/08/02 | 890 | 891 | 845 | 858 | 327,200 |
| 2024/08/01 | 939 | 939 | 897 | 897 | 229,100 |
| 2024/07/31 | 901 | 948 | 901 | 946 | 222,600 |
| 2024/07/30 | 903 | 906 | 897 | 899 | 80,000 |
| 2024/07/29 | 897 | 910 | 890 | 910 | 75,400 |
| 2024/07/26 | 876 | 892 | 873 | 882 | 108,300 |
| 2024/07/25 | 890 | 890 | 878 | 878 | 102,000 |
| 2024/07/24 | 910 | 912 | 895 | 897 | 108,400 |
| 2024/07/23 | 904 | 919 | 903 | 912 | 53,500 |
| 2024/07/22 | 914 | 916 | 904 | 905 | 66,400 |
| 2024/07/19 | 915 | 920 | 913 | 918 | 57,700 |
| 2024/07/18 | 915 | 925 | 911 | 917 | 57,700 |
| 2024/07/17 | 928 | 928 | 918 | 918 | 71,000 |
| 2024/07/16 | 916 | 925 | 915 | 917 | 64,600 |
| 2024/07/12 | 900 | 917 | 899 | 916 | 94,600 |
| 2024/07/11 | 908 | 912 | 903 | 904 | 88,700 |
| 2024/07/10 | 914 | 914 | 901 | 902 | 102,000 |
| 2024/07/09 | 912 | 917 | 908 | 911 | 87,300 |
| 2024/07/08 | 923 | 923 | 910 | 913 | 72,100 |
| 2024/07/05 | 931 | 932 | 920 | 923 | 108,600 |
| 2024/07/04 | 926 | 932 | 926 | 931 | 99,700 |
| 2024/07/03 | 921 | 925 | 920 | 923 | 77,900 |
| 2024/07/02 | 919 | 921 | 913 | 918 | 112,800 |
| 2024/07/01 | 916 | 919 | 910 | 917 | 107,100 |
| 2024/06/28 | 920 | 920 | 914 | 915 | 149,700 |
| 2024/06/27 | 908 | 915 | 906 | 914 | 128,300 |
| 2024/06/26 | 908 | 908 | 903 | 907 | 70,400 |
| 2024/06/25 | 886 | 907 | 886 | 906 | 134,700 |
| 2024/06/24 | 876 | 889 | 875 | 886 | 104,400 |
| 2024/06/21 | 873 | 879 | 872 | 872 | 121,200 |
| 2024/06/20 | 869 | 873 | 866 | 873 | 42,300 |
| 2024/06/19 | 866 | 872 | 866 | 869 | 45,100 |
| 2024/06/18 | 866 | 871 | 862 | 865 | 52,500 |
| 2024/06/17 | 861 | 865 | 857 | 861 | 56,200 |
| 2024/06/14 | 850 | 865 | 850 | 863 | 84,700 |
| 2024/06/13 | 856 | 858 | 848 | 850 | 111,900 |
| 2024/06/12 | 853 | 855 | 850 | 855 | 36,900 |
| 2024/06/11 | 860 | 860 | 850 | 852 | 43,800 |
| 2024/06/10 | 853 | 859 | 853 | 856 | 76,700 |
| 2024/06/07 | 845 | 851 | 844 | 851 | 29,400 |
| 2024/06/06 | 849 | 852 | 841 | 845 | 64,500 |
| 2024/06/05 | 853 | 853 | 845 | 847 | 66,200 |
| 2024/06/04 | 857 | 857 | 849 | 855 | 47,400 |
| 2024/06/03 | 854 | 857 | 850 | 851 | 93,500 |
| 2024/05/31 | 834 | 849 | 834 | 847 | 112,200 |
| 2024/05/30 | 836 | 839 | 825 | 836 | 78,400 |
| 2024/05/29 | 842 | 844 | 831 | 833 | 110,300 |
| 2024/05/28 | 841 | 849 | 841 | 842 | 69,200 |
| 2024/05/27 | 850 | 850 | 842 | 844 | 74,000 |
| 2024/05/24 | 850 | 851 | 845 | 847 | 77,400 |
| 2024/05/23 | 860 | 865 | 854 | 854 | 50,900 |
| 2024/05/22 | 869 | 872 | 860 | 860 | 77,200 |
| 2024/05/21 | 887 | 888 | 866 | 875 | 115,300 |
| 2024/05/20 | 875 | 888 | 874 | 885 | 97,300 |
| 2024/05/17 | 857 | 877 | 856 | 877 | 64,300 |
| 2024/05/16 | 869 | 869 | 858 | 861 | 89,400 |
| 2024/05/15 | 870 | 879 | 869 | 872 | 60,000 |
| 2024/05/14 | 864 | 869 | 859 | 868 | 110,000 |
| 2024/05/13 | 864 | 864 | 857 | 862 | 92,100 |
| 2024/05/10 | 850 | 858 | 841 | 856 | 119,200 |
| 2024/05/09 | 860 | 875 | 849 | 850 | 215,600 |
| 2024/05/08 | 859 | 861 | 850 | 850 | 127,300 |
| 2024/05/07 | 850 | 860 | 847 | 860 | 84,200 |
| 2024/05/02 | 845 | 850 | 843 | 843 | 45,000 |
| 2024/05/01 | 847 | 849 | 841 | 847 | 77,200 |
| 2024/04/30 | 855 | 858 | 839 | 850 | 192,200 |
| 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 |