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
2019/12/30 2,240 2,259 2,211 2,248 146,000
2019/12/27 2,260 2,271 2,227 2,260 150,600
2019/12/26 2,230 2,234 2,213 2,231 203,000
2019/12/25 2,245 2,260 2,206 2,213 92,800
2019/12/24 2,259 2,280 2,226 2,244 271,500
2019/12/23 2,279 2,279 2,240 2,259 264,300
2019/12/20 2,303 2,350 2,283 2,292 271,300
2019/12/19 2,298 2,314 2,279 2,289 198,800
2019/12/18 2,300 2,347 2,295 2,340 166,600
2019/12/17 2,365 2,365 2,284 2,302 254,500
2019/12/16 2,351 2,366 2,337 2,351 143,400
2019/12/13 2,416 2,425 2,331 2,345 227,700
2019/12/12 2,420 2,420 2,340 2,372 242,500
2019/12/11 2,447 2,447 2,390 2,404 165,800
2019/12/10 2,475 2,478 2,445 2,463 71,400
2019/12/09 2,499 2,513 2,450 2,474 129,700
2019/12/06 2,457 2,487 2,432 2,483 161,800
2019/12/05 2,506 2,510 2,437 2,443 152,100
2019/12/04 2,489 2,504 2,480 2,501 111,600
2019/12/03 2,486 2,534 2,471 2,509 135,700
2019/12/02 2,482 2,540 2,462 2,515 128,700
2019/11/29 2,541 2,549 2,482 2,486 192,100
2019/11/28 2,549 2,567 2,516 2,560 113,700
2019/11/27 2,539 2,571 2,513 2,559 168,500
2019/11/26 2,566 2,567 2,513 2,535 181,400
2019/11/25 2,563 2,587 2,524 2,562 88,100
2019/11/22 2,600 2,620 2,549 2,555 160,400
2019/11/21 2,567 2,600 2,541 2,591 305,300
2019/11/20 2,481 2,549 2,474 2,539 195,500
2019/11/19 2,531 2,542 2,443 2,491 331,200
2019/11/18 2,525 2,575 2,506 2,531 301,700
2019/11/15 2,498 2,561 2,482 2,516 346,300
2019/11/14 2,460 2,484 2,434 2,470 189,500
2019/11/13 2,440 2,467 2,415 2,447 407,800
2019/11/12 2,510 2,510 2,401 2,415 386,000
2019/11/11 2,561 2,561 2,460 2,535 441,600
2019/11/08 2,626 2,640 2,459 2,561 999,600
2019/11/07 2,599 2,630 2,552 2,576 400,900
2019/11/06 2,618 2,618 2,541 2,572 370,200
2019/11/05 2,551 2,608 2,531 2,599 434,400
2019/11/01 2,422 2,524 2,413 2,524 367,600
2019/10/31 2,399 2,528 2,393 2,449 524,800
2019/10/30 2,383 2,463 2,344 2,376 1,121,500
2019/10/29 2,339 2,392 2,331 2,387 391,200
2019/10/28 2,321 2,399 2,319 2,337 325,700
2019/10/25 2,346 2,356 2,297 2,343 456,100
2019/10/24 2,389 2,392 2,297 2,356 270,800
2019/10/23 2,360 2,404 2,356 2,392 258,700
2019/10/21 2,347 2,406 2,340 2,353 397,500
2019/10/18 2,298 2,339 2,276 2,320 305,500
2019/10/17 2,219 2,305 2,219 2,298 288,000
2019/10/16 2,193 2,290 2,182 2,205 288,000
2019/10/15 2,169 2,231 2,157 2,184 293,000
2019/10/11 2,218 2,223 2,148 2,153 316,100
2019/10/10 2,248 2,250 2,210 2,218 205,500
2019/10/09 2,285 2,301 2,238 2,250 300,200
2019/10/08 2,304 2,335 2,289 2,299 258,000
2019/10/07 2,270 2,286 2,236 2,265 201,900
2019/10/04 2,327 2,327 2,253 2,279 282,300
2019/10/03 2,318 2,334 2,283 2,324 242,000
2019/10/02 2,353 2,408 2,320 2,358 300,700
2019/10/01 2,380 2,412 2,345 2,374 218,400
2019/09/30 2,348 2,448 2,348 2,407 470,100
2019/09/27 2,324 2,370 2,310 2,332 304,900
2019/09/26 2,360 2,434 2,360 2,385 338,800
2019/09/25 2,300 2,368 2,276 2,353 260,200
2019/09/24 2,200 2,312 2,199 2,309 444,000
2019/09/20 2,175 2,259 2,169 2,244 891,600
2019/09/19 2,116 2,172 2,104 2,169 319,500
2019/09/18 2,075 2,102 2,060 2,094 230,500
2019/09/17 2,069 2,069 2,006 2,055 284,500
2019/09/13 2,080 2,114 2,053 2,058 314,900
2019/09/12 2,143 2,157 2,068 2,071 411,100
2019/09/11 2,173 2,223 2,164 2,165 294,400
2019/09/10 2,179 2,231 2,166 2,174 475,100
2019/09/09 2,095 2,198 2,095 2,184 277,700
2019/09/06 2,160 2,200 2,095 2,115 372,800
2019/09/05 2,139 2,231 2,137 2,191 573,300
2019/09/04 2,110 2,118 2,059 2,108 260,100
2019/09/03 2,058 2,140 2,057 2,128 373,000
2019/09/02 1,942 2,078 1,941 2,059 336,600
2019/08/30 1,911 1,982 1,880 1,939 368,500
2019/08/29 1,994 1,996 1,910 1,942 316,700
2019/08/28 2,032 2,042 1,990 2,011 336,300
2019/08/27 2,034 2,042 2,013 2,019 155,700
2019/08/26 2,005 2,056 2,000 2,020 192,100
2019/08/23 2,100 2,112 2,053 2,066 172,000
2019/08/22 2,102 2,133 2,090 2,123 133,200
2019/08/21 2,046 2,114 2,042 2,100 164,200
2019/08/20 2,118 2,127 2,053 2,054 274,500
2019/08/19 2,129 2,150 2,080 2,118 240,500
2019/08/16 2,097 2,151 2,089 2,130 255,300
2019/08/15 2,119 2,132 2,065 2,110 267,300
2019/08/14 2,178 2,178 2,095 2,160 386,600
2019/08/13 2,105 2,184 2,100 2,171 617,100
2019/08/09 2,145 2,198 2,108 2,139 981,100
2019/08/08 1,980 2,030 1,962 2,019 321,900
2019/08/07 1,997 2,038 1,966 1,984 262,900
2019/08/06 1,977 2,028 1,918 2,001 194,100
2019/08/05 2,047 2,047 2,011 2,027 173,800
2019/08/02 2,060 2,089 2,059 2,062 201,000
2019/08/01 2,040 2,093 2,021 2,088 267,700
2019/07/31 2,040 2,071 2,038 2,049 131,700
2019/07/30 2,054 2,106 2,031 2,063 226,800
2019/07/29 2,050 2,057 2,020 2,034 230,100
2019/07/26 2,023 2,079 2,021 2,066 268,300
2019/07/25 2,059 2,062 2,027 2,050 94,400
2019/07/24 2,011 2,052 2,011 2,032 137,000
2019/07/23 1,975 2,010 1,957 2,005 134,100
2019/07/22 2,030 2,050 1,977 1,983 144,500
2019/07/19 1,970 2,031 1,941 2,028 214,400
2019/07/18 1,982 1,999 1,958 1,977 227,600
2019/07/17 2,000 2,000 1,960 1,981 213,900
2019/07/16 1,990 2,038 1,979 2,007 151,700
2019/07/12 2,058 2,061 1,995 2,008 273,400
2019/07/11 2,031 2,069 1,993 2,060 268,100
2019/07/10 2,050 2,077 2,026 2,056 238,500
2019/07/09 2,043 2,085 2,029 2,083 230,300
2019/07/08 2,082 2,090 2,033 2,072 219,400
2019/07/05 2,137 2,142 2,056 2,081 241,300
2019/07/04 2,150 2,202 2,134 2,150 583,100
2019/07/03 2,106 2,152 2,103 2,133 338,800
2019/07/02 2,130 2,151 2,085 2,140 422,400
2019/07/01 2,120 2,140 2,055 2,130 555,500
2019/06/28 2,056 2,120 2,050 2,111 410,200
2019/06/27 2,052 2,074 1,984 2,055 316,400
2019/06/26 2,050 2,088 2,028 2,050 381,700
2019/06/25 2,012 2,114 2,012 2,070 798,100
2019/06/24 1,934 2,046 1,904 2,001 619,100
2019/06/21 1,969 2,022 1,908 1,947 837,200
2019/06/20 1,871 1,963 1,871 1,932 491,600
2019/06/19 1,823 1,875 1,808 1,852 308,200
2019/06/18 1,800 1,830 1,785 1,806 175,500
2019/06/17 1,787 1,812 1,774 1,783 140,900
2019/06/14 1,803 1,826 1,780 1,819 241,900
2019/06/13 1,789 1,819 1,752 1,786 204,700
2019/06/12 1,855 1,876 1,790 1,806 443,000
2019/06/11 1,920 1,924 1,880 1,882 252,400
2019/06/10 1,870 1,936 1,850 1,917 285,100
2019/06/07 1,868 1,892 1,835 1,847 159,700
2019/06/06 1,915 1,915 1,830 1,855 451,100
2019/06/05 1,919 1,933 1,851 1,907 682,000
2019/06/04 1,902 2,015 1,878 1,919 901,200
2019/06/03 1,903 1,938 1,862 1,907 446,300
2019/05/31 1,938 2,016 1,938 1,975 562,700
2019/05/30 1,887 1,968 1,877 1,963 660,300
2019/05/29 1,882 1,920 1,835 1,890 517,700
2019/05/28 1,861 1,888 1,818 1,888 600,500
2019/05/27 1,881 1,955 1,860 1,871 1,154,200
2019/05/24 1,730 1,860 1,703 1,859 555,500
2019/05/23 1,772 1,818 1,744 1,752 672,400
2019/05/22 1,787 1,848 1,770 1,789 1,001,600
2019/05/21 1,658 1,730 1,654 1,726 697,500
2019/05/20 1,649 1,684 1,623 1,658 483,800
2019/05/17 1,577 1,637 1,577 1,612 857,600
2019/05/16 1,761 1,808 1,553 1,567 1,739,500
2019/05/15 1,880 1,945 1,735 1,801 3,024,500
2019/05/14 1,530 1,567 1,505 1,560 664,500
2019/05/13 1,511 1,588 1,485 1,561 989,500
2019/05/10 1,560 1,595 1,458 1,517 1,393,900
2019/05/09 1,560 1,611 1,529 1,579 1,457,600
2019/05/08 1,580 1,583 1,414 1,520 4,310,700
2019/05/07 1,792 1,812 1,582 1,606 2,280,200
2019/04/26 2,016 2,047 1,973 1,982 442,400
2019/04/25 1,965 2,004 1,951 1,986 304,900
2019/04/24 1,982 2,013 1,938 1,992 235,300
2019/04/23 2,000 2,035 1,977 1,998 176,100
2019/04/22 1,957 2,042 1,942 1,988 319,900
2019/04/19 2,000 2,012 1,965 1,971 253,900
2019/04/18 2,050 2,052 1,977 1,987 407,700
2019/04/17 2,081 2,096 2,012 2,052 318,400
2019/04/16 2,055 2,080 2,027 2,067 230,300
2019/04/15 2,058 2,097 2,048 2,073 195,500
2019/04/12 2,072 2,075 2,023 2,040 266,300
2019/04/11 2,059 2,115 2,043 2,045 433,500
2019/04/10 2,012 2,054 2,003 2,036 170,000
2019/04/09 2,031 2,045 1,992 2,011 202,900
2019/04/08 2,036 2,082 2,001 2,016 282,400
2019/04/05 2,093 2,115 2,012 2,021 276,700
2019/04/04 2,108 2,115 2,049 2,072 221,600
2019/04/03 2,146 2,147 2,056 2,134 303,600
2019/04/02 2,229 2,229 2,144 2,162 517,300
2019/04/01 2,251 2,258 2,162 2,182 543,800
2019/03/29 2,197 2,277 2,173 2,203 798,000
2019/03/28 2,147 2,188 2,126 2,175 646,200
2019/03/27 2,115 2,166 2,109 2,147 767,300
2019/03/26 2,100 2,137 2,092 2,100 542,100
2019/03/25 2,100 2,139 2,082 2,109 624,000
2019/03/22 2,110 2,169 2,073 2,128 611,100
2019/03/20 2,080 2,110 2,048 2,109 1,054,900
2019/03/19 2,065 2,085 2,040 2,079 428,600
2019/03/18 2,081 2,111 2,016 2,029 442,700
2019/03/15 2,080 2,094 2,045 2,061 726,400
2019/03/14 2,025 2,082 2,011 2,080 956,600
2019/03/13 2,069 2,080 1,965 1,985 449,800
2019/03/12 2,065 2,099 2,029 2,070 776,200
2019/03/11 2,052 2,068 2,030 2,061 347,400
2019/03/08 2,064 2,072 2,032 2,057 690,500
2019/03/07 2,060 2,072 2,035 2,067 694,200
2019/03/06 2,055 2,062 2,027 2,055 544,700
2019/03/05 1,920 2,060 1,920 2,050 1,996,800
2019/03/04 2,080 2,080 1,995 2,010 361,900
2019/03/01 2,080 2,094 2,035 2,067 338,700
2019/02/28 2,080 2,135 2,065 2,080 757,300
2019/02/27 2,112 2,235 2,112 2,177 456,800
2019/02/26 2,110 2,175 2,053 2,107 909,800
2019/02/25 2,300 2,312 2,099 2,115 438,000
2019/02/22 2,400 2,400 2,301 2,312 152,900
2019/02/21 2,465 2,494 2,354 2,421 204,900
2019/02/20 2,212 2,508 2,203 2,430 324,100
2019/02/19 2,150 2,241 2,150 2,201 146,900
2019/02/18 2,173 2,279 2,114 2,150 263,700
2019/02/15 1,978 2,092 1,921 2,048 534,600
2019/02/14 2,110 2,239 2,073 2,138 360,100
2019/02/13 2,120 2,140 1,995 2,010 200,500
2019/02/12 2,265 2,277 2,040 2,080 330,500
2019/02/08 2,385 2,438 2,253 2,285 507,000
2019/02/07 2,286 2,307 2,257 2,300 106,800
2019/02/06 2,318 2,334 2,285 2,299 54,600
2019/02/05 2,255 2,280 2,212 2,268 104,200
2019/02/04 2,320 2,356 2,222 2,263 122,300
2019/02/01 2,320 2,388 2,300 2,320 158,900
2019/01/31 2,311 2,331 2,278 2,300 127,000
2019/01/30 2,344 2,394 2,259 2,261 184,500
2019/01/29 2,344 2,345 2,229 2,294 118,500
2019/01/28 2,389 2,390 2,292 2,307 83,500
2019/01/25 2,440 2,469 2,400 2,434 86,700
2019/01/24 2,495 2,495 2,397 2,415 110,400
2019/01/23 2,480 2,524 2,420 2,445 144,300
2019/01/22 2,496 2,530 2,440 2,459 85,400
2019/01/21 2,521 2,566 2,490 2,508 213,600
2019/01/18 2,352 2,472 2,340 2,471 129,800
2019/01/17 2,369 2,374 2,330 2,346 121,300
2019/01/16 2,325 2,349 2,297 2,340 164,400
2019/01/15 2,243 2,306 2,235 2,275 127,000
2019/01/11 2,241 2,241 2,188 2,217 84,500
2019/01/10 2,189 2,247 2,145 2,208 117,500
2019/01/09 2,126 2,193 2,057 2,159 241,000
2019/01/08 2,093 2,107 2,018 2,028 72,400
2019/01/07 2,098 2,113 2,030 2,083 89,600
2019/01/04 1,979 2,077 1,960 2,023 193,400

このページの先頭へ