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
2026/05/29 811 819 800 800 232,100
2026/05/28 820 820 808 814 153,100
2026/05/27 810 816 805 813 102,700
2026/05/26 806 809 799 807 292,100
2026/05/25 827 827 802 804 199,700
2026/05/22 822 828 820 824 48,600
2026/05/21 817 829 815 822 107,000
2026/05/20 826 826 807 814 148,200
2026/05/19 823 829 818 825 136,800
2026/05/18 831 831 807 815 373,400
2026/05/15 830 837 829 837 77,100
2026/05/14 830 834 823 827 113,700
2026/05/13 836 836 821 833 285,500
2026/05/12 848 859 837 846 250,000
2026/05/11 850 862 845 852 134,600
2026/05/08 848 853 841 850 116,600
2026/05/07 849 850 841 850 155,300
2026/05/01 855 856 838 844 192,900
2026/04/30 863 863 855 860 122,000
2026/04/28 861 869 859 869 104,600
2026/04/27 871 871 857 858 126,100
2026/04/24 870 873 863 869 42,200
2026/04/23 872 874 865 870 92,500
2026/04/22 880 881 872 879 58,000
2026/04/21 882 882 875 882 74,600
2026/04/20 878 879 872 875 56,200
2026/04/17 873 880 868 872 66,300
2026/04/16 879 882 874 875 50,600
2026/04/15 867 874 867 874 58,400
2026/04/14 858 863 854 863 81,900
2026/04/13 863 870 851 853 116,900
2026/04/10 889 889 865 866 125,700
2026/04/09 898 898 882 889 70,500
2026/04/08 893 897 887 896 156,300
2026/04/07 869 880 864 880 124,600
2026/04/06 865 865 860 860 65,700
2026/04/03 855 864 855 864 73,600
2026/03/27 858 871 856 862 182,900
2026/03/26 865 866 854 863 160,500
2026/03/25 854 863 851 863 214,300
2026/03/24 843 845 833 841 155,700
2026/03/23 841 842 825 828 412,400
2026/03/19 861 863 853 855 128,100
2026/03/18 863 868 860 868 96,900
2026/03/17 866 866 851 855 102,500
2026/03/16 865 865 845 851 202,900
2026/03/13 852 863 848 859 330,800
2026/03/12 871 871 854 855 178,000
2026/03/11 884 885 872 874 116,200
2026/03/10 870 878 866 875 97,300
2026/03/09 846 858 838 855 263,100
2026/03/06 875 881 862 874 281,300
2026/03/05 880 885 872 876 174,100
2026/03/04 869 875 840 854 350,300
2026/03/03 916 917 883 884 483,300
2026/03/02 916 920 907 916 242,100
2026/02/27 915 938 915 936 147,200
2026/02/26 914 921 912 915 123,000
2026/02/25 914 918 909 913 144,800
2026/02/24 924 924 907 915 183,400
2026/02/20 934 934 921 926 97,200
2026/02/19 931 938 924 935 139,200
2026/02/18 925 934 923 932 61,600
2026/02/17 925 932 920 924 105,700
2026/02/16 927 933 918 930 174,600
2026/02/13 925 933 912 925 192,900
2026/02/12 942 949 931 935 267,800
2026/02/10 930 940 928 938 114,500
2026/02/09 942 942 925 927 125,100
2026/02/06 926 930 917 927 138,400
2026/02/05 925 932 923 930 97,700
2026/02/04 913 923 908 921 109,800
2026/02/03 896 906 890 905 98,300
2026/02/02 891 902 884 885 111,700
2026/01/30 875 890 875 888 66,800
2026/01/29 880 882 869 880 180,700
2026/01/28 894 895 880 883 143,500
2026/01/27 897 897 888 895 114,500
2026/01/26 907 907 889 896 270,200
2026/01/23 910 918 908 914 96,600
2026/01/22 915 919 912 915 82,800
2026/01/21 918 926 905 910 249,300
2026/01/20 932 936 925 928 184,600
2026/01/19 944 944 928 932 148,500
2026/01/16 940 946 932 944 112,700
2026/01/15 917 950 914 945 203,700
2026/01/14 917 923 915 917 110,900
2026/01/13 926 926 911 916 156,700
2026/01/09 908 916 908 914 114,500
2026/01/08 905 910 903 906 78,500
2026/01/07 908 919 903 905 171,300
2026/01/06 900 911 899 906 158,800
2026/01/05 905 910 891 896 184,200
2025/12/30 900 910 894 900 106,200
2025/12/29 918 918 900 902 183,000
2025/12/26 890 907 890 907 133,200
2025/12/25 884 894 884 892 72,500
2025/12/24 890 892 885 886 98,300
2025/12/23 893 896 883 887 188,300
2025/12/22 931 934 888 890 295,400
2025/12/19 884 890 880 886 77,400
2025/12/18 874 884 869 884 115,400
2025/12/17 880 880 867 868 86,200
2025/12/16 892 892 874 876 72,000
2025/12/15 885 899 882 893 114,900
2025/12/12 880 884 870 883 91,900
2025/12/11 876 882 866 866 92,800
2025/12/10 887 892 872 881 108,000
2025/12/09 898 900 887 890 86,200
2025/12/08 890 904 890 901 80,300
2025/12/05 880 891 879 887 119,900
2025/12/04 867 883 866 880 80,700
2025/12/03 886 892 867 867 186,800
2025/12/02 926 930 883 883 353,400
2025/12/01 887 938 886 922 489,200
2025/11/28 847 885 847 885 215,900
2025/11/27 851 853 847 847 69,000
2025/11/26 840 852 839 848 118,300
2025/11/25 841 843 830 840 87,600
2025/11/21 826 840 825 840 53,500
2025/11/20 833 838 828 831 84,200
2025/11/19 837 842 828 828 65,100
2025/11/18 842 847 835 838 80,800
2025/11/17 846 850 842 846 117,800
2025/11/14 840 849 836 846 80,400
2025/11/13 858 859 841 842 111,000
2025/11/12 839 853 835 853 266,100
2025/11/11 814 843 814 839 285,600
2025/11/10 817 823 815 817 95,700
2025/11/07 816 818 807 814 129,500
2025/11/06 801 823 799 823 342,800
2025/11/05 800 801 790 794 158,400
2025/11/04 805 805 797 798 71,200
2025/10/31 804 804 796 799 92,300
2025/10/30 799 803 798 798 83,500
2025/10/29 799 801 794 801 100,700
2025/10/28 810 810 798 799 97,900
2025/10/27 808 814 807 808 61,700
2025/10/24 812 812 805 805 49,400
2025/10/23 813 813 808 811 45,100
2025/10/22 806 813 806 813 39,800
2025/10/21 812 815 806 806 68,700
2025/10/20 810 811 806 810 55,100
2025/10/17 807 810 802 802 54,700
2025/10/16 808 814 805 814 73,300
2025/10/15 800 807 797 806 39,200
2025/10/14 790 800 789 791 131,800
2025/10/10 805 807 798 798 103,100
2025/10/09 806 811 805 809 31,900
2025/10/08 804 813 804 806 56,800
2025/10/07 805 808 803 803 39,900
2025/10/06 817 817 802 807 124,900
2025/10/03 800 807 800 803 88,000
2025/10/02 797 807 795 800 149,900
2025/10/01 817 817 797 797 213,400
2025/09/30 821 821 811 817 198,100
2025/09/29 828 828 816 818 200,600
2025/09/26 835 843 835 843 255,100
2025/09/25 833 839 832 838 118,800
2025/09/24 835 836 830 832 109,200
2025/09/22 834 840 833 833 121,400
2025/09/19 839 842 831 834 106,600
2025/09/18 836 839 833 837 82,800
2025/09/17 842 842 832 834 95,000
2025/09/16 836 842 833 842 96,600
2025/09/12 838 839 833 834 84,000
2025/09/11 840 843 835 837 56,200
2025/09/10 841 842 836 838 50,800
2025/09/09 843 844 837 837 104,300
2025/09/08 836 839 835 839 68,100
2025/09/05 836 837 833 834 48,500
2025/09/04 837 840 832 836 89,400
2025/09/03 840 840 832 836 77,100
2025/09/02 833 839 833 837 61,800
2025/09/01 832 839 830 830 75,100
2025/08/29 840 840 829 833 93,700
2025/08/28 835 844 833 839 69,500
2025/08/27 845 846 836 836 80,700
2025/08/26 844 849 842 843 118,600
2025/08/25 854 856 844 848 109,500
2025/08/22 838 853 834 844 164,500
2025/08/21 829 835 824 835 99,700
2025/08/20 821 831 820 829 85,700
2025/08/19 825 825 820 821 59,500
2025/08/18 828 829 819 824 156,800
2025/08/15 814 826 814 822 121,500
2025/08/14 810 815 806 815 127,800
2025/08/13 814 815 810 810 99,200
2025/08/12 813 817 807 810 214,000
2025/08/08 811 816 811 811 74,700
2025/08/07 813 816 811 813 117,400
2025/08/06 816 823 811 813 132,100
2025/08/05 820 826 816 816 108,600
2025/08/04 813 823 813 823 87,000
2025/08/01 834 835 822 828 99,200
2025/07/31 808 833 800 833 255,300
2025/07/30 833 841 833 838 57,400
2025/07/29 840 844 833 833 85,900
2025/07/28 840 842 836 838 97,500
2025/07/25 844 847 838 838 71,000

このページの先頭へ