日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/03/28 930 954 928 936 212,700
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
2023/07/04 991 996 988 991 61,900
2023/07/03 991 1,000 989 991 65,700
2023/06/30 992 995 984 989 101,100
2023/06/29 995 998 988 991 45,700
2023/06/28 996 1,003 993 997 60,500
2023/06/27 991 993 979 991 81,700
2023/06/26 995 995 985 985 48,800
2023/06/23 1,000 1,003 983 994 129,900
2023/06/22 1,008 1,014 993 995 116,000
2023/06/21 1,006 1,011 1,003 1,004 165,400
2023/06/20 1,005 1,009 1,002 1,009 100,700
2023/06/19 1,005 1,017 1,003 1,006 177,300
2023/06/16 999 1,013 999 1,013 173,000
2023/06/15 1,004 1,008 1,001 1,003 108,900
2023/06/14 1,004 1,008 1,000 1,004 191,800
2023/06/13 987 1,000 986 998 123,000
2023/06/12 976 987 976 984 71,300
2023/06/09 967 975 967 974 86,700
2023/06/08 970 975 966 967 96,500
2023/06/07 979 979 971 971 127,500
2023/06/06 970 978 964 977 85,000

このページの先頭へ