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
2020/12/30 1,793 1,850 1,786 1,809 130,400
2020/12/29 1,797 1,812 1,786 1,799 194,000
2020/12/28 1,799 1,802 1,750 1,797 156,800
2020/12/25 1,793 1,800 1,780 1,799 92,200
2020/12/24 1,785 1,802 1,776 1,796 159,100
2020/12/23 1,729 1,774 1,707 1,768 100,800
2020/12/22 1,735 1,743 1,700 1,707 127,500
2020/12/21 1,778 1,792 1,736 1,739 168,000
2020/12/18 1,780 1,826 1,780 1,794 98,600
2020/12/17 1,790 1,806 1,773 1,799 107,600
2020/12/16 1,815 1,838 1,779 1,784 83,500
2020/12/15 1,813 1,822 1,802 1,812 158,300
2020/12/14 1,772 1,850 1,772 1,811 128,900
2020/12/11 1,760 1,785 1,760 1,782 106,300
2020/12/10 1,797 1,797 1,761 1,761 134,100
2020/12/09 1,802 1,813 1,791 1,793 111,400
2020/12/08 1,810 1,814 1,795 1,802 181,800
2020/12/07 1,854 1,854 1,808 1,810 112,300
2020/12/04 1,885 1,885 1,811 1,854 316,900
2020/12/03 1,922 1,922 1,881 1,897 269,300
2020/12/02 1,899 1,948 1,897 1,922 215,700
2020/12/01 1,900 1,950 1,871 1,935 246,200
2020/11/30 1,969 1,973 1,909 1,921 279,300
2020/11/27 1,975 2,030 1,975 2,012 182,300
2020/11/26 1,980 2,029 1,958 2,013 293,500
2020/11/25 2,090 2,130 2,019 2,026 352,400
2020/11/24 2,170 2,182 2,130 2,136 148,900
2020/11/20 2,148 2,167 2,117 2,155 118,400
2020/11/19 2,108 2,151 2,093 2,151 192,700
2020/11/18 2,115 2,138 2,095 2,117 109,800
2020/11/17 2,140 2,142 2,107 2,128 111,500
2020/11/16 2,135 2,157 2,108 2,150 152,300
2020/11/13 2,142 2,158 2,095 2,127 128,500
2020/11/12 2,158 2,178 2,124 2,150 161,800
2020/11/11 2,158 2,197 2,145 2,150 244,000
2020/11/10 2,206 2,220 2,133 2,179 225,200
2020/11/09 2,128 2,214 2,100 2,128 315,900
2020/11/06 2,080 2,251 2,072 2,155 665,300
2020/11/05 1,966 2,063 1,957 2,061 246,500
2020/11/04 1,942 1,993 1,934 1,977 227,800
2020/11/02 1,853 1,899 1,853 1,891 122,900
2020/10/30 1,861 1,885 1,823 1,859 281,700
2020/10/29 1,864 1,892 1,845 1,874 220,000
2020/10/28 1,850 1,894 1,807 1,865 390,400
2020/10/27 1,898 1,904 1,834 1,875 467,500
2020/10/26 1,923 1,968 1,912 1,938 265,400
2020/10/23 1,926 1,933 1,877 1,914 195,600
2020/10/22 1,948 1,950 1,882 1,910 216,500
2020/10/21 1,915 1,999 1,909 1,970 205,200
2020/10/20 1,901 1,936 1,871 1,887 255,200
2020/10/19 1,923 1,948 1,912 1,930 151,100
2020/10/16 1,919 1,925 1,881 1,901 121,500
2020/10/15 1,860 1,928 1,860 1,913 132,900
2020/10/14 1,920 1,928 1,892 1,900 171,000
2020/10/13 1,974 2,005 1,958 1,960 140,800
2020/10/12 2,049 2,049 1,934 1,960 197,900
2020/10/09 1,993 2,034 1,983 1,996 287,400
2020/10/08 1,911 1,953 1,896 1,953 221,500
2020/10/07 1,881 1,947 1,878 1,911 253,500
2020/10/06 1,934 1,958 1,893 1,897 100,900
2020/10/05 1,860 1,917 1,860 1,906 188,800
2020/10/02 1,866 1,897 1,773 1,795 213,100
2020/09/30 1,834 1,885 1,828 1,840 171,400
2020/09/29 1,888 1,888 1,829 1,847 121,000
2020/09/28 1,900 1,905 1,851 1,889 171,400
2020/09/25 1,752 1,865 1,752 1,862 331,900
2020/09/24 1,766 1,776 1,722 1,745 114,100
2020/09/23 1,783 1,815 1,762 1,774 155,800
2020/09/18 1,790 1,830 1,782 1,823 211,600
2020/09/17 1,714 1,779 1,714 1,767 192,600
2020/09/16 1,700 1,722 1,685 1,709 204,500
2020/09/15 1,672 1,688 1,665 1,679 79,300
2020/09/14 1,660 1,700 1,655 1,685 113,500
2020/09/11 1,619 1,659 1,607 1,656 142,700
2020/09/10 1,629 1,641 1,610 1,622 113,000
2020/09/09 1,630 1,644 1,615 1,627 130,500
2020/09/08 1,656 1,690 1,651 1,670 96,100
2020/09/07 1,670 1,691 1,632 1,656 246,200
2020/09/04 1,719 1,733 1,698 1,700 117,000
2020/09/03 1,746 1,755 1,712 1,744 149,500
2020/09/02 1,702 1,772 1,702 1,726 154,600
2020/09/01 1,685 1,741 1,669 1,733 115,400
2020/08/31 1,687 1,722 1,680 1,700 107,200
2020/08/28 1,704 1,742 1,654 1,676 197,700
2020/08/27 1,672 1,703 1,650 1,698 162,200
2020/08/26 1,634 1,690 1,626 1,679 264,200
2020/08/25 1,654 1,706 1,654 1,690 152,700
2020/08/24 1,668 1,695 1,650 1,654 106,200
2020/08/21 1,640 1,704 1,638 1,686 242,300
2020/08/20 1,645 1,662 1,611 1,638 281,300
2020/08/19 1,660 1,708 1,634 1,696 203,600
2020/08/18 1,600 1,626 1,590 1,620 119,800
2020/08/17 1,600 1,631 1,599 1,627 167,800
2020/08/14 1,601 1,642 1,599 1,613 184,000
2020/08/13 1,687 1,710 1,622 1,635 224,400
2020/08/12 1,646 1,712 1,636 1,674 449,700
2020/08/11 1,575 1,657 1,559 1,643 481,800
2020/08/07 1,614 1,617 1,521 1,535 483,400
2020/08/06 1,631 1,696 1,601 1,642 551,800
2020/08/05 1,684 1,737 1,626 1,642 433,100
2020/08/04 1,590 1,730 1,574 1,694 867,500
2020/08/03 1,407 1,493 1,386 1,450 531,800
2020/07/31 1,395 1,395 1,335 1,348 251,200
2020/07/30 1,431 1,441 1,395 1,406 296,200
2020/07/29 1,491 1,491 1,423 1,441 181,600
2020/07/28 1,509 1,512 1,455 1,507 247,500
2020/07/27 1,465 1,514 1,447 1,509 308,700
2020/07/22 1,503 1,511 1,477 1,494 327,000
2020/07/21 1,560 1,583 1,536 1,538 204,500
2020/07/20 1,588 1,610 1,571 1,589 180,700
2020/07/17 1,632 1,648 1,611 1,620 70,300
2020/07/16 1,654 1,675 1,613 1,620 127,200
2020/07/15 1,645 1,654 1,621 1,654 112,000
2020/07/14 1,639 1,643 1,595 1,630 163,600
2020/07/13 1,582 1,635 1,582 1,635 217,800
2020/07/10 1,564 1,610 1,560 1,582 262,300
2020/07/09 1,580 1,605 1,567 1,571 162,100
2020/07/08 1,598 1,609 1,563 1,567 370,400
2020/07/07 1,582 1,600 1,553 1,591 291,600
2020/07/06 1,499 1,529 1,474 1,529 205,900
2020/07/03 1,490 1,513 1,481 1,508 130,500
2020/07/02 1,549 1,554 1,480 1,480 265,500
2020/07/01 1,538 1,615 1,538 1,561 338,400
2020/06/30 1,540 1,555 1,502 1,526 148,400
2020/06/29 1,527 1,536 1,483 1,492 221,500
2020/06/26 1,560 1,577 1,544 1,555 134,800
2020/06/25 1,565 1,568 1,528 1,549 130,100
2020/06/24 1,576 1,599 1,565 1,598 113,200
2020/06/23 1,600 1,609 1,549 1,586 192,400
2020/06/22 1,535 1,615 1,535 1,599 281,200
2020/06/19 1,521 1,535 1,486 1,531 237,500
2020/06/18 1,490 1,524 1,488 1,512 231,100
2020/06/17 1,518 1,544 1,504 1,530 212,900
2020/06/16 1,475 1,541 1,475 1,514 223,600
2020/06/15 1,531 1,555 1,430 1,432 310,800
2020/06/12 1,463 1,530 1,444 1,516 487,200
2020/06/11 1,670 1,670 1,562 1,570 645,300
2020/06/10 1,651 1,700 1,596 1,694 493,900
2020/06/09 1,627 1,652 1,597 1,647 610,300
2020/06/08 1,598 1,656 1,566 1,653 584,400
2020/06/05 1,500 1,564 1,486 1,558 318,900
2020/06/04 1,516 1,542 1,488 1,512 399,500
2020/06/03 1,533 1,544 1,496 1,510 320,800
2020/06/02 1,493 1,534 1,478 1,513 355,500
2020/06/01 1,472 1,499 1,449 1,463 184,800
2020/05/29 1,503 1,522 1,480 1,494 260,900
2020/05/28 1,561 1,582 1,501 1,512 361,400
2020/05/27 1,600 1,694 1,561 1,570 600,900
2020/05/26 1,570 1,620 1,548 1,603 710,900
2020/05/25 1,465 1,536 1,465 1,517 564,500
2020/05/22 1,429 1,452 1,410 1,445 237,900
2020/05/21 1,417 1,442 1,404 1,409 164,100
2020/05/20 1,425 1,451 1,401 1,412 303,600
2020/05/19 1,400 1,463 1,397 1,455 406,900
2020/05/18 1,335 1,354 1,314 1,345 193,100
2020/05/15 1,314 1,347 1,300 1,338 342,900
2020/05/14 1,356 1,427 1,283 1,284 393,700
2020/05/13 1,373 1,440 1,289 1,364 808,700
2020/05/12 1,373 1,442 1,364 1,433 746,800
2020/05/11 1,293 1,410 1,283 1,371 628,500
2020/05/08 1,223 1,284 1,214 1,273 374,700
2020/05/07 1,216 1,224 1,172 1,201 404,700
2020/05/01 1,261 1,280 1,232 1,250 162,700
2020/04/30 1,274 1,297 1,221 1,268 441,600
2020/04/28 1,219 1,236 1,201 1,227 250,600
2020/04/27 1,170 1,227 1,169 1,190 532,300
2020/04/24 1,176 1,180 1,141 1,163 441,200
2020/04/23 1,191 1,197 1,166 1,183 267,300
2020/04/22 1,193 1,210 1,162 1,203 302,000
2020/04/21 1,213 1,240 1,183 1,201 258,800
2020/04/20 1,232 1,240 1,205 1,223 456,400
2020/04/17 1,274 1,285 1,240 1,252 167,400
2020/04/16 1,262 1,268 1,220 1,254 211,900
2020/04/15 1,275 1,292 1,221 1,232 328,300
2020/04/14 1,209 1,246 1,180 1,234 149,800
2020/04/13 1,221 1,252 1,171 1,186 285,400
2020/04/10 1,285 1,290 1,219 1,238 261,500
2020/04/09 1,245 1,283 1,206 1,280 321,600
2020/04/08 1,199 1,202 1,125 1,191 398,000
2020/04/07 1,184 1,255 1,159 1,185 477,700
2020/04/06 1,076 1,136 1,024 1,124 368,300
2020/04/03 1,194 1,216 1,078 1,084 495,200
2020/04/02 1,159 1,205 1,112 1,118 479,500
2020/04/01 1,205 1,237 1,146 1,158 516,200
2020/03/31 1,057 1,319 1,057 1,225 863,000
2020/03/30 1,068 1,089 1,001 1,055 427,600
2020/03/27 1,189 1,193 1,131 1,183 453,700
2020/03/26 1,102 1,127 1,057 1,099 408,800
2020/03/25 1,195 1,195 1,114 1,148 404,500
2020/03/24 1,025 1,051 987 1,045 505,700
2020/03/23 919 984 854 974 915,700
2020/03/19 1,027 1,036 924 938 674,700
2020/03/18 1,089 1,095 1,024 1,029 695,900
2020/03/17 1,027 1,126 996 1,080 877,400
2020/03/16 1,224 1,236 1,111 1,115 449,900
2020/03/13 1,215 1,244 1,151 1,194 428,200
2020/03/12 1,310 1,352 1,269 1,289 310,900
2020/03/11 1,400 1,459 1,358 1,358 314,100
2020/03/10 1,274 1,418 1,265 1,405 343,000
2020/03/09 1,410 1,447 1,333 1,364 398,800
2020/03/06 1,508 1,521 1,449 1,473 570,900
2020/03/05 1,633 1,633 1,557 1,562 433,500
2020/03/04 1,605 1,622 1,578 1,616 292,700
2020/03/03 1,714 1,734 1,646 1,646 277,800
2020/03/02 1,571 1,672 1,562 1,645 451,700
2020/02/28 1,588 1,635 1,555 1,584 757,500
2020/02/27 1,755 1,776 1,651 1,661 536,700
2020/02/26 1,719 1,759 1,693 1,749 325,900
2020/02/25 1,680 1,755 1,675 1,736 443,400
2020/02/21 1,796 1,814 1,771 1,777 338,400
2020/02/20 1,867 1,881 1,790 1,808 676,100
2020/02/19 1,788 1,887 1,768 1,869 656,600
2020/02/18 1,730 1,780 1,710 1,748 591,800
2020/02/17 1,812 1,849 1,746 1,762 589,100
2020/02/14 1,921 1,969 1,837 1,843 1,091,800
2020/02/13 2,099 2,118 1,899 1,941 2,600,300
2020/02/12 1,720 1,801 1,700 1,719 568,900
2020/02/10 1,647 1,711 1,613 1,657 567,500
2020/02/07 1,646 1,658 1,590 1,614 534,100
2020/02/06 1,646 1,706 1,604 1,666 722,600
2020/02/05 1,652 1,681 1,625 1,653 801,000
2020/02/04 1,684 1,684 1,530 1,633 1,717,600
2020/02/03 1,775 1,780 1,633 1,688 1,588,300
2020/01/31 1,962 2,016 1,555 1,794 1,193,800
2020/01/30 1,990 2,012 1,934 1,955 354,600
2020/01/29 2,052 2,063 1,967 1,995 432,100
2020/01/28 2,070 2,088 1,981 2,030 618,700
2020/01/27 1,773 2,049 1,773 2,020 2,013,700
2020/01/24 2,346 2,346 2,271 2,273 146,200
2020/01/23 2,314 2,359 2,294 2,353 190,000
2020/01/22 2,286 2,300 2,263 2,288 73,700
2020/01/21 2,282 2,295 2,255 2,289 99,100
2020/01/20 2,307 2,360 2,300 2,304 139,200
2020/01/17 2,287 2,320 2,269 2,307 132,600
2020/01/16 2,267 2,298 2,255 2,287 135,600
2020/01/15 2,260 2,266 2,213 2,257 236,900
2020/01/14 2,332 2,332 2,262 2,290 238,600
2020/01/10 2,375 2,387 2,295 2,331 243,000
2020/01/09 2,300 2,327 2,266 2,315 244,800
2020/01/08 2,208 2,244 2,175 2,216 321,400
2020/01/07 2,173 2,271 2,165 2,265 284,600
2020/01/06 2,219 2,228 2,164 2,173 143,200

このページの先頭へ