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
2018/12/28 2,109 2,115 1,981 1,993 73,800
2018/12/27 2,156 2,171 2,050 2,068 173,300
2018/12/26 2,001 2,076 1,987 2,056 182,700
2018/12/25 2,100 2,127 2,033 2,051 126,400
2018/12/21 2,308 2,336 2,161 2,202 302,100
2018/12/20 2,348 2,382 2,293 2,323 293,400
2018/12/19 2,306 2,352 2,262 2,298 151,800
2018/12/18 2,296 2,320 2,276 2,295 177,600
2018/12/17 2,293 2,333 2,250 2,320 213,300
2018/12/14 2,284 2,363 2,223 2,269 450,400
2018/12/13 2,138 2,234 2,136 2,220 413,400
2018/12/12 2,005 2,067 2,000 2,067 202,700
2018/12/11 1,988 2,005 1,961 1,971 323,700
2018/12/10 1,970 1,981 1,930 1,952 235,900
2018/12/07 1,820 1,989 1,810 1,978 412,200
2018/12/06 1,820 1,831 1,744 1,783 145,100
2018/12/05 1,847 1,879 1,827 1,835 108,700
2018/12/04 1,880 1,914 1,853 1,860 203,500
2018/12/03 1,815 1,919 1,795 1,879 329,700
2018/11/30 1,748 1,804 1,741 1,797 243,400
2018/11/29 1,745 1,773 1,708 1,741 136,200
2018/11/28 1,760 1,784 1,738 1,743 129,500
2018/11/27 1,840 1,840 1,750 1,754 128,900
2018/11/26 1,788 1,845 1,771 1,808 197,400
2018/11/22 1,825 1,837 1,786 1,808 106,100
2018/11/21 1,815 1,870 1,795 1,854 123,900
2018/11/20 1,895 1,908 1,824 1,831 207,500
2018/11/19 1,895 1,949 1,869 1,935 182,200
2018/11/16 1,979 2,029 1,917 1,922 320,800
2018/11/15 1,895 1,974 1,895 1,968 297,700
2018/11/14 1,865 2,050 1,865 1,935 693,100
2018/11/13 1,760 1,820 1,702 1,766 265,300
2018/11/12 1,844 1,876 1,780 1,782 215,600
2018/11/09 1,862 1,903 1,837 1,843 88,300
2018/11/08 1,879 1,909 1,854 1,860 121,300
2018/11/07 1,874 1,888 1,837 1,847 153,200
2018/11/06 1,850 1,885 1,824 1,875 116,500
2018/11/05 1,863 1,899 1,846 1,858 115,200
2018/11/02 1,834 1,906 1,813 1,899 124,400
2018/11/01 1,880 1,885 1,806 1,851 114,000
2018/10/31 1,935 1,977 1,887 1,915 175,500
2018/10/30 1,827 1,946 1,827 1,922 495,700
2018/10/29 1,799 1,861 1,799 1,826 229,600
2018/10/26 1,840 1,884 1,750 1,782 291,200
2018/10/25 1,901 1,920 1,832 1,857 216,800
2018/10/24 1,955 1,997 1,922 1,981 87,800
2018/10/23 2,001 2,060 1,953 1,969 199,600
2018/10/22 1,968 2,034 1,919 2,010 222,100
2018/10/19 1,950 2,020 1,888 1,975 343,800
2018/10/18 2,156 2,225 1,953 1,978 874,400
2018/10/17 1,900 1,953 1,872 1,926 192,200
2018/10/16 1,899 1,932 1,876 1,905 238,700
2018/10/15 1,980 2,018 1,909 1,914 202,300
2018/10/12 1,958 1,993 1,913 1,971 271,400
2018/10/11 1,902 2,017 1,852 1,998 260,000
2018/10/10 2,000 2,086 1,963 2,037 327,100
2018/10/09 2,100 2,114 1,951 1,963 425,000
2018/10/05 2,146 2,197 2,116 2,125 279,900
2018/10/04 2,150 2,207 2,134 2,196 293,100
2018/10/03 2,203 2,223 2,156 2,199 340,200
2018/10/02 2,280 2,310 2,175 2,198 248,000
2018/10/01 2,309 2,326 2,253 2,289 209,500
2018/09/28 2,294 2,419 2,294 2,361 300,200
2018/09/27 2,352 2,398 2,276 2,280 162,800
2018/09/26 2,328 2,398 2,314 2,366 105,100
2018/09/25 2,390 2,390 2,301 2,365 256,400
2018/09/21 2,352 2,427 2,311 2,397 384,400
2018/09/20 2,401 2,439 2,340 2,390 137,100
2018/09/19 2,439 2,488 2,392 2,447 200,400
2018/09/18 2,305 2,450 2,256 2,439 236,100
2018/09/14 2,340 2,413 2,250 2,324 342,600
2018/09/13 2,323 2,415 2,248 2,389 528,800
2018/09/12 2,580 2,581 2,381 2,497 397,900
2018/09/11 2,705 2,720 2,568 2,623 248,800
2018/09/10 2,637 2,760 2,627 2,758 176,200
2018/09/07 2,602 2,715 2,571 2,687 147,200
2018/09/06 2,547 2,697 2,537 2,696 242,500
2018/09/05 2,840 2,840 2,430 2,497 661,300
2018/09/04 2,835 2,875 2,787 2,817 287,800
2018/09/03 2,789 2,849 2,701 2,785 340,300
2018/08/31 2,600 2,777 2,563 2,766 244,600
2018/08/30 2,678 2,694 2,593 2,619 137,300
2018/08/29 2,688 2,692 2,557 2,667 269,700
2018/08/28 2,770 2,780 2,645 2,688 423,400
2018/08/27 2,726 2,781 2,644 2,747 460,200
2018/08/24 2,576 2,699 2,576 2,676 225,400
2018/08/23 2,800 2,800 2,570 2,574 250,900
2018/08/22 2,752 2,897 2,745 2,862 208,100
2018/08/21 2,736 2,794 2,730 2,763 119,100
2018/08/20 2,797 2,898 2,750 2,804 136,500
2018/08/17 2,950 2,950 2,707 2,805 327,500
2018/08/16 2,847 3,005 2,845 2,963 437,300
2018/08/15 2,749 2,917 2,742 2,894 419,900
2018/08/14 2,426 2,726 2,426 2,719 374,600
2018/08/13 2,246 2,482 2,246 2,476 428,700
2018/08/10 2,324 2,350 2,274 2,296 164,600
2018/08/09 2,375 2,375 2,263 2,274 192,400
2018/08/08 2,323 2,426 2,323 2,386 199,000
2018/08/07 2,296 2,320 2,265 2,297 98,600
2018/08/06 2,280 2,335 2,262 2,291 70,100
2018/08/03 2,418 2,418 2,281 2,281 90,400
2018/08/02 2,441 2,516 2,392 2,403 128,200
2018/08/01 2,376 2,468 2,365 2,436 153,200
2018/07/31 2,488 2,510 2,338 2,342 218,800
2018/07/30 2,388 2,538 2,380 2,498 290,900
2018/07/27 2,339 2,354 2,314 2,344 73,700
2018/07/26 2,300 2,336 2,288 2,327 120,600
2018/07/25 2,349 2,349 2,255 2,263 104,300
2018/07/24 2,336 2,349 2,313 2,335 61,700
2018/07/23 2,323 2,343 2,312 2,317 64,800
2018/07/20 2,350 2,365 2,322 2,335 95,000
2018/07/19 2,320 2,377 2,310 2,360 93,000
2018/07/18 2,369 2,389 2,325 2,347 133,100
2018/07/17 2,237 2,370 2,237 2,358 163,000
2018/07/13 2,149 2,300 2,149 2,249 272,900
2018/07/12 2,244 2,246 2,086 2,138 323,200
2018/07/11 2,287 2,356 2,173 2,269 271,400
2018/07/10 2,400 2,417 2,333 2,343 191,000
2018/07/09 2,400 2,420 2,390 2,400 118,800
2018/07/06 2,415 2,431 2,365 2,400 136,000
2018/07/05 2,432 2,438 2,383 2,418 208,000
2018/07/04 2,469 2,500 2,400 2,429 305,700
2018/07/03 2,350 2,476 2,343 2,445 362,400
2018/07/02 2,322 2,358 2,289 2,316 317,400
2018/06/29 2,292 2,320 2,287 2,318 253,700
2018/06/28 2,280 2,300 2,279 2,292 198,400
2018/06/27 2,283 2,284 2,228 2,245 227,700
2018/06/26 2,278 2,298 2,276 2,291 252,100
2018/06/25 2,301 2,322 2,252 2,259 150,300
2018/06/22 2,247 2,326 2,229 2,326 266,700
2018/06/21 2,390 2,393 2,259 2,270 439,200
2018/06/20 2,400 2,408 2,350 2,390 476,100
2018/06/19 2,289 2,407 2,287 2,387 469,700
2018/06/18 2,248 2,290 2,245 2,289 271,400
2018/06/15 2,278 2,302 2,245 2,245 601,900
2018/06/14 2,189 2,300 2,155 2,281 466,500
2018/06/13 2,201 2,275 1,910 2,195 472,200
2018/06/12 2,213 2,292 2,210 2,245 529,500
2018/06/11 2,130 2,188 2,108 2,188 641,100
2018/06/08 2,105 2,130 2,070 2,100 878,100
2018/06/07 1,963 2,160 1,963 2,055 696,000
2018/06/06 1,900 1,965 1,899 1,960 547,600
2018/06/05 1,855 1,886 1,850 1,875 246,600
2018/06/04 1,805 1,851 1,805 1,850 385,400
2018/06/01 1,766 1,805 1,761 1,797 160,300
2018/05/31 1,728 1,776 1,717 1,745 568,900
2018/05/30 1,684 1,733 1,684 1,719 217,600
2018/05/29 1,716 1,735 1,692 1,699 154,400
2018/05/28 1,783 1,783 1,731 1,740 166,500
2018/05/25 1,775 1,800 1,765 1,792 189,400
2018/05/24 1,750 1,793 1,750 1,782 161,900
2018/05/23 1,750 1,773 1,730 1,751 236,200
2018/05/22 1,765 1,790 1,748 1,777 289,300
2018/05/21 1,694 1,764 1,694 1,760 315,500
2018/05/18 1,685 1,710 1,671 1,694 347,000
2018/05/17 1,618 1,675 1,612 1,673 280,000
2018/05/16 1,580 1,640 1,579 1,618 490,100
2018/05/15 1,536 1,594 1,531 1,580 410,700
2018/05/14 1,510 1,514 1,497 1,501 76,400
2018/05/11 1,500 1,513 1,495 1,510 75,000
2018/05/10 1,509 1,510 1,499 1,501 37,400
2018/05/09 1,529 1,529 1,492 1,511 111,800
2018/05/08 1,484 1,521 1,484 1,516 139,200
2018/05/07 1,496 1,496 1,461 1,465 124,700
2018/05/02 1,454 1,493 1,450 1,491 161,500
2018/05/01 1,473 1,473 1,455 1,461 79,100
2018/04/27 1,530 1,530 1,464 1,476 212,800
2018/04/26 1,530 1,531 1,509 1,519 533,300
2018/04/25 1,583 1,584 1,512 1,517 199,800
2018/04/24 1,593 1,593 1,555 1,573 149,100
2018/04/23 1,535 1,596 1,531 1,584 287,700
2018/04/20 1,507 1,560 1,503 1,526 208,100
2018/04/19 1,510 1,620 1,499 1,502 672,500
2018/04/18 1,455 1,492 1,455 1,480 55,700
2018/04/17 1,483 1,502 1,447 1,466 177,700
2018/04/16 1,472 1,488 1,470 1,483 81,700
2018/04/13 1,466 1,495 1,466 1,487 129,700
2018/04/12 1,460 1,476 1,458 1,461 73,600
2018/04/11 1,465 1,482 1,458 1,473 82,400
2018/04/10 1,475 1,476 1,460 1,465 119,000
2018/04/09 1,471 1,497 1,470 1,491 187,400
2018/04/06 1,456 1,480 1,455 1,471 96,100
2018/04/05 1,480 1,493 1,475 1,486 172,700
2018/04/04 1,443 1,479 1,443 1,464 169,000
2018/04/03 1,440 1,465 1,421 1,440 172,100
2018/04/02 1,433 1,444 1,428 1,442 96,300
2018/03/30 1,423 1,435 1,412 1,431 120,800
2018/03/29 1,440 1,450 1,411 1,418 112,600
2018/03/28 1,373 1,444 1,373 1,430 187,500
2018/03/27 1,496 1,497 1,466 1,485 318,000
2018/03/26 1,420 1,453 1,406 1,452 199,000
2018/03/23 1,478 1,478 1,406 1,409 367,000
2018/03/22 1,500 1,501 1,489 1,496 110,600
2018/03/20 1,495 1,509 1,487 1,500 175,600
2018/03/19 1,498 1,504 1,486 1,497 142,500
2018/03/16 1,505 1,512 1,486 1,488 136,300
2018/03/15 1,500 1,514 1,495 1,506 269,700
2018/03/14 1,495 1,515 1,491 1,504 318,900
2018/03/13 1,487 1,499 1,485 1,496 86,800
2018/03/12 1,503 1,510 1,493 1,497 230,500
2018/03/09 1,495 1,510 1,490 1,496 217,700
2018/03/08 1,471 1,494 1,471 1,485 103,900
2018/03/07 1,471 1,500 1,460 1,481 128,300
2018/03/06 1,495 1,512 1,490 1,492 137,000
2018/03/05 1,492 1,505 1,492 1,495 260,600
2018/03/02 1,452 1,501 1,452 1,492 254,500
2018/03/01 1,495 1,500 1,487 1,492 182,300
2018/02/28 1,482 1,511 1,481 1,504 402,800
2018/02/27 1,500 1,510 1,482 1,482 191,900
2018/02/26 1,483 1,529 1,480 1,504 465,400
2018/02/23 1,441 1,480 1,441 1,480 239,200
2018/02/22 1,457 1,470 1,412 1,464 192,700
2018/02/21 1,446 1,473 1,444 1,469 241,300
2018/02/20 1,454 1,462 1,430 1,453 159,300
2018/02/19 1,427 1,465 1,426 1,461 274,000
2018/02/16 1,401 1,423 1,394 1,423 353,300
2018/02/15 1,401 1,426 1,386 1,400 223,500
2018/02/14 1,380 1,445 1,380 1,424 618,600
2018/02/13 1,397 1,397 1,349 1,349 182,500
2018/02/09 1,293 1,340 1,290 1,333 175,600
2018/02/08 1,359 1,371 1,336 1,365 164,600
2018/02/07 1,385 1,385 1,331 1,333 229,500
2018/02/06 1,301 1,339 1,280 1,330 432,500
2018/02/05 1,395 1,401 1,370 1,391 265,600
2018/02/02 1,438 1,438 1,408 1,426 206,700
2018/02/01 1,434 1,469 1,430 1,438 271,400
2018/01/31 1,430 1,450 1,416 1,426 265,600
2018/01/30 1,479 1,480 1,413 1,436 1,925,400
2018/01/29 1,452 1,514 1,441 1,471 813,000
2018/01/26 1,433 1,457 1,416 1,425 308,600
2018/01/25 1,421 1,450 1,404 1,420 366,000
2018/01/24 1,488 1,489 1,420 1,441 748,900
2018/01/23 1,399 1,489 1,383 1,472 981,800
2018/01/22 1,382 1,397 1,365 1,393 704,400
2018/01/19 1,344 1,372 1,336 1,372 430,300
2018/01/18 1,333 1,380 1,323 1,325 875,700
2018/01/17 1,330 1,338 1,322 1,330 223,900
2018/01/16 1,332 1,344 1,328 1,332 227,000
2018/01/15 1,330 1,350 1,323 1,330 266,200
2018/01/12 1,325 1,326 1,305 1,325 230,800
2018/01/11 1,321 1,340 1,313 1,325 298,900
2018/01/10 1,318 1,325 1,317 1,320 211,600
2018/01/09 1,326 1,330 1,315 1,325 225,700
2018/01/05 1,325 1,337 1,301 1,324 495,100
2018/01/04 1,319 1,325 1,310 1,318 334,300

このページの先頭へ