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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,033 | 1,055 | 1,030 | 1,045 | 205,300 |
| 2021/12/29 | 1,028 | 1,040 | 1,026 | 1,039 | 246,900 |
| 2021/12/28 | 1,021 | 1,022 | 1,008 | 1,022 | 355,100 |
| 2021/12/27 | 1,024 | 1,031 | 1,017 | 1,021 | 293,700 |
| 2021/12/24 | 1,046 | 1,049 | 1,018 | 1,019 | 376,100 |
| 2021/12/23 | 1,020 | 1,049 | 1,020 | 1,042 | 376,500 |
| 2021/12/22 | 1,014 | 1,018 | 1,007 | 1,017 | 295,600 |
| 2021/12/21 | 1,011 | 1,016 | 1,001 | 1,006 | 232,400 |
| 2021/12/20 | 1,018 | 1,018 | 1,000 | 1,006 | 398,500 |
| 2021/12/17 | 1,011 | 1,019 | 1,007 | 1,018 | 395,800 |
| 2021/12/16 | 1,012 | 1,018 | 1,000 | 1,008 | 403,600 |
| 2021/12/15 | 1,008 | 1,019 | 1,005 | 1,014 | 302,700 |
| 2021/12/14 | 1,009 | 1,011 | 995 | 1,008 | 307,800 |
| 2021/12/13 | 1,010 | 1,019 | 1,002 | 1,011 | 359,600 |
| 2021/12/10 | 1,005 | 1,010 | 993 | 1,007 | 416,000 |
| 2021/12/09 | 1,020 | 1,020 | 1,001 | 1,007 | 247,300 |
| 2021/12/08 | 1,016 | 1,026 | 1,009 | 1,017 | 326,000 |
| 2021/12/07 | 1,009 | 1,014 | 998 | 1,010 | 350,300 |
| 2021/12/06 | 1,008 | 1,021 | 1,000 | 1,004 | 232,100 |
| 2021/12/03 | 1,011 | 1,014 | 995 | 1,008 | 506,300 |
| 2021/12/02 | 1,012 | 1,028 | 997 | 997 | 550,000 |
| 2021/12/01 | 1,000 | 1,031 | 986 | 1,022 | 652,600 |
| 2021/11/30 | 1,015 | 1,016 | 982 | 1,001 | 2,094,100 |
| 2021/11/29 | 985 | 1,008 | 980 | 985 | 600,800 |
| 2021/11/26 | 982 | 1,001 | 966 | 999 | 1,043,900 |
| 2021/11/25 | 1,041 | 1,041 | 988 | 997 | 1,059,000 |
| 2021/11/24 | 1,033 | 1,044 | 1,017 | 1,030 | 656,000 |
| 2021/11/22 | 1,026 | 1,052 | 1,015 | 1,035 | 596,000 |
| 2021/11/19 | 1,045 | 1,056 | 1,023 | 1,025 | 643,700 |
| 2021/11/18 | 1,024 | 1,036 | 1,003 | 1,032 | 711,900 |
| 2021/11/17 | 1,036 | 1,042 | 1,025 | 1,026 | 594,900 |
| 2021/11/16 | 1,043 | 1,070 | 1,027 | 1,041 | 970,600 |
| 2021/11/15 | 1,084 | 1,089 | 1,028 | 1,041 | 1,475,400 |
| 2021/11/12 | 1,128 | 1,147 | 1,055 | 1,081 | 2,921,800 |
| 2021/11/11 | 1,289 | 1,312 | 1,289 | 1,308 | 164,200 |
| 2021/11/10 | 1,302 | 1,308 | 1,283 | 1,297 | 215,500 |
| 2021/11/09 | 1,357 | 1,368 | 1,303 | 1,303 | 254,600 |
| 2021/11/08 | 1,360 | 1,373 | 1,353 | 1,372 | 186,700 |
| 2021/11/05 | 1,315 | 1,344 | 1,309 | 1,344 | 200,900 |
| 2021/11/04 | 1,334 | 1,339 | 1,303 | 1,322 | 259,500 |
| 2021/11/02 | 1,331 | 1,365 | 1,330 | 1,334 | 191,400 |
| 2021/11/01 | 1,327 | 1,341 | 1,325 | 1,335 | 246,100 |
| 2021/10/29 | 1,305 | 1,324 | 1,290 | 1,320 | 122,200 |
| 2021/10/28 | 1,304 | 1,308 | 1,285 | 1,297 | 179,300 |
| 2021/10/27 | 1,321 | 1,324 | 1,305 | 1,308 | 166,600 |
| 2021/10/26 | 1,319 | 1,334 | 1,317 | 1,330 | 109,600 |
| 2021/10/25 | 1,320 | 1,325 | 1,310 | 1,314 | 148,500 |
| 2021/10/22 | 1,322 | 1,341 | 1,316 | 1,323 | 262,900 |
| 2021/10/21 | 1,327 | 1,333 | 1,318 | 1,326 | 224,500 |
| 2021/10/20 | 1,311 | 1,336 | 1,310 | 1,326 | 236,400 |
| 2021/10/19 | 1,285 | 1,304 | 1,277 | 1,304 | 261,400 |
| 2021/10/18 | 1,296 | 1,298 | 1,280 | 1,292 | 159,200 |
| 2021/10/15 | 1,282 | 1,284 | 1,267 | 1,277 | 86,000 |
| 2021/10/14 | 1,275 | 1,278 | 1,268 | 1,269 | 81,900 |
| 2021/10/13 | 1,310 | 1,310 | 1,276 | 1,276 | 122,200 |
| 2021/10/12 | 1,325 | 1,325 | 1,301 | 1,303 | 155,400 |
| 2021/10/11 | 1,300 | 1,329 | 1,293 | 1,327 | 201,000 |
| 2021/10/08 | 1,295 | 1,304 | 1,282 | 1,289 | 141,100 |
| 2021/10/07 | 1,281 | 1,288 | 1,273 | 1,287 | 144,800 |
| 2021/10/06 | 1,288 | 1,309 | 1,266 | 1,280 | 224,000 |
| 2021/10/05 | 1,277 | 1,284 | 1,242 | 1,266 | 251,100 |
| 2021/10/04 | 1,300 | 1,302 | 1,268 | 1,284 | 157,900 |
| 2021/10/01 | 1,302 | 1,302 | 1,273 | 1,286 | 193,400 |
| 2021/09/30 | 1,325 | 1,336 | 1,306 | 1,306 | 143,200 |
| 2021/09/29 | 1,301 | 1,317 | 1,287 | 1,314 | 196,800 |
| 2021/09/28 | 1,339 | 1,339 | 1,315 | 1,335 | 190,100 |
| 2021/09/27 | 1,324 | 1,334 | 1,316 | 1,327 | 221,800 |
| 2021/09/24 | 1,328 | 1,328 | 1,311 | 1,314 | 232,900 |
| 2021/09/22 | 1,300 | 1,305 | 1,292 | 1,298 | 222,500 |
| 2021/09/21 | 1,311 | 1,313 | 1,296 | 1,305 | 292,000 |
| 2021/09/17 | 1,338 | 1,352 | 1,327 | 1,348 | 188,000 |
| 2021/09/16 | 1,355 | 1,355 | 1,322 | 1,336 | 215,400 |
| 2021/09/15 | 1,355 | 1,355 | 1,341 | 1,354 | 137,200 |
| 2021/09/14 | 1,369 | 1,390 | 1,351 | 1,357 | 416,500 |
| 2021/09/13 | 1,366 | 1,375 | 1,338 | 1,357 | 336,800 |
| 2021/09/10 | 1,356 | 1,385 | 1,356 | 1,373 | 249,100 |
| 2021/09/09 | 1,391 | 1,405 | 1,375 | 1,377 | 311,000 |
| 2021/09/08 | 1,382 | 1,394 | 1,372 | 1,386 | 302,300 |
| 2021/09/07 | 1,369 | 1,378 | 1,350 | 1,364 | 339,000 |
| 2021/09/06 | 1,377 | 1,385 | 1,360 | 1,364 | 266,400 |
| 2021/09/03 | 1,364 | 1,377 | 1,359 | 1,362 | 229,400 |
| 2021/09/02 | 1,362 | 1,366 | 1,352 | 1,354 | 190,700 |
| 2021/09/01 | 1,341 | 1,365 | 1,334 | 1,361 | 256,200 |
| 2021/08/31 | 1,344 | 1,366 | 1,338 | 1,341 | 225,900 |
| 2021/08/30 | 1,340 | 1,351 | 1,328 | 1,340 | 237,900 |
| 2021/08/27 | 1,319 | 1,323 | 1,313 | 1,315 | 100,500 |
| 2021/08/26 | 1,311 | 1,328 | 1,305 | 1,312 | 150,800 |
| 2021/08/25 | 1,333 | 1,337 | 1,304 | 1,308 | 233,300 |
| 2021/08/24 | 1,307 | 1,330 | 1,300 | 1,318 | 288,200 |
| 2021/08/23 | 1,277 | 1,305 | 1,276 | 1,287 | 250,200 |
| 2021/08/20 | 1,261 | 1,280 | 1,260 | 1,262 | 304,300 |
| 2021/08/19 | 1,242 | 1,275 | 1,241 | 1,268 | 326,900 |
| 2021/08/18 | 1,215 | 1,248 | 1,213 | 1,231 | 336,100 |
| 2021/08/17 | 1,250 | 1,257 | 1,220 | 1,220 | 518,000 |
| 2021/08/16 | 1,282 | 1,284 | 1,245 | 1,249 | 514,600 |
| 2021/08/13 | 1,300 | 1,300 | 1,279 | 1,286 | 255,100 |
| 2021/08/12 | 1,295 | 1,307 | 1,272 | 1,300 | 456,100 |
| 2021/08/11 | 1,290 | 1,317 | 1,277 | 1,299 | 423,800 |
| 2021/08/10 | 1,280 | 1,282 | 1,255 | 1,265 | 1,001,100 |
| 2021/08/06 | 1,335 | 1,348 | 1,289 | 1,296 | 1,087,500 |
| 2021/08/05 | 1,320 | 1,339 | 1,310 | 1,330 | 399,200 |
| 2021/08/04 | 1,355 | 1,357 | 1,322 | 1,325 | 383,500 |
| 2021/08/03 | 1,382 | 1,387 | 1,362 | 1,362 | 239,600 |
| 2021/08/02 | 1,383 | 1,401 | 1,373 | 1,386 | 269,800 |
| 2021/07/30 | 1,400 | 1,403 | 1,379 | 1,383 | 282,600 |
| 2021/07/29 | 1,405 | 1,411 | 1,391 | 1,406 | 216,300 |
| 2021/07/28 | 1,406 | 1,417 | 1,399 | 1,405 | 127,800 |
| 2021/07/27 | 1,411 | 1,422 | 1,409 | 1,412 | 140,600 |
| 2021/07/26 | 1,421 | 1,427 | 1,404 | 1,411 | 155,700 |
| 2021/07/21 | 1,402 | 1,420 | 1,400 | 1,402 | 217,700 |
| 2021/07/20 | 1,385 | 1,406 | 1,378 | 1,394 | 240,700 |
| 2021/07/19 | 1,430 | 1,430 | 1,400 | 1,408 | 212,000 |
| 2021/07/16 | 1,440 | 1,455 | 1,435 | 1,435 | 112,100 |
| 2021/07/15 | 1,474 | 1,480 | 1,441 | 1,444 | 192,000 |
| 2021/07/14 | 1,461 | 1,473 | 1,456 | 1,465 | 196,300 |
| 2021/07/13 | 1,434 | 1,452 | 1,434 | 1,445 | 193,800 |
| 2021/07/12 | 1,426 | 1,434 | 1,418 | 1,425 | 221,400 |
| 2021/07/09 | 1,390 | 1,402 | 1,374 | 1,396 | 364,500 |
| 2021/07/08 | 1,409 | 1,424 | 1,400 | 1,403 | 285,700 |
| 2021/07/07 | 1,405 | 1,432 | 1,396 | 1,410 | 230,200 |
| 2021/07/06 | 1,408 | 1,426 | 1,407 | 1,415 | 138,500 |
| 2021/07/05 | 1,428 | 1,429 | 1,411 | 1,413 | 162,700 |
| 2021/07/02 | 1,413 | 1,432 | 1,403 | 1,424 | 348,300 |
| 2021/07/01 | 1,440 | 1,453 | 1,431 | 1,432 | 180,300 |
| 2021/06/30 | 1,458 | 1,463 | 1,420 | 1,432 | 264,100 |
| 2021/06/29 | 1,470 | 1,478 | 1,448 | 1,454 | 192,800 |
| 2021/06/28 | 1,454 | 1,492 | 1,454 | 1,486 | 291,100 |
| 2021/06/25 | 1,439 | 1,460 | 1,436 | 1,439 | 245,800 |
| 2021/06/24 | 1,405 | 1,438 | 1,391 | 1,427 | 372,000 |
| 2021/06/23 | 1,445 | 1,451 | 1,389 | 1,406 | 960,000 |
| 2021/06/22 | 1,471 | 1,478 | 1,447 | 1,449 | 442,500 |
| 2021/06/21 | 1,428 | 1,459 | 1,422 | 1,453 | 397,200 |
| 2021/06/18 | 1,500 | 1,507 | 1,471 | 1,472 | 493,100 |
| 2021/06/17 | 1,496 | 1,507 | 1,477 | 1,488 | 535,800 |
| 2021/06/16 | 1,510 | 1,528 | 1,506 | 1,518 | 261,000 |
| 2021/06/15 | 1,503 | 1,526 | 1,484 | 1,519 | 620,000 |
| 2021/06/14 | 1,557 | 1,565 | 1,514 | 1,520 | 579,100 |
| 2021/06/11 | 1,584 | 1,584 | 1,551 | 1,568 | 317,300 |
| 2021/06/10 | 1,590 | 1,592 | 1,563 | 1,579 | 252,800 |
| 2021/06/09 | 1,564 | 1,614 | 1,551 | 1,609 | 564,200 |
| 2021/06/08 | 1,532 | 1,539 | 1,508 | 1,534 | 347,400 |
| 2021/06/07 | 1,544 | 1,550 | 1,524 | 1,540 | 261,100 |
| 2021/06/04 | 1,512 | 1,529 | 1,501 | 1,520 | 333,300 |
| 2021/06/03 | 1,520 | 1,536 | 1,505 | 1,518 | 317,700 |
| 2021/06/02 | 1,532 | 1,557 | 1,518 | 1,529 | 335,900 |
| 2021/06/01 | 1,561 | 1,568 | 1,508 | 1,523 | 764,400 |
| 2021/05/31 | 1,593 | 1,595 | 1,559 | 1,570 | 441,200 |
| 2021/05/28 | 1,654 | 1,655 | 1,603 | 1,613 | 524,900 |
| 2021/05/27 | 1,632 | 1,650 | 1,618 | 1,633 | 477,300 |
| 2021/05/26 | 1,653 | 1,689 | 1,639 | 1,677 | 368,600 |
| 2021/05/25 | 1,711 | 1,716 | 1,682 | 1,687 | 363,900 |
| 2021/05/24 | 1,696 | 1,738 | 1,694 | 1,711 | 292,500 |
| 2021/05/21 | 1,698 | 1,755 | 1,698 | 1,712 | 291,400 |
| 2021/05/20 | 1,677 | 1,721 | 1,672 | 1,712 | 262,300 |
| 2021/05/19 | 1,655 | 1,726 | 1,636 | 1,717 | 572,000 |
| 2021/05/18 | 1,678 | 1,732 | 1,672 | 1,715 | 209,800 |
| 2021/05/17 | 1,730 | 1,773 | 1,710 | 1,718 | 201,200 |
| 2021/05/14 | 1,775 | 1,802 | 1,763 | 1,770 | 230,100 |
| 2021/05/13 | 1,751 | 1,766 | 1,693 | 1,742 | 404,700 |
| 2021/05/12 | 1,797 | 1,835 | 1,723 | 1,819 | 465,300 |
| 2021/05/11 | 1,787 | 1,816 | 1,762 | 1,764 | 215,700 |
| 2021/05/10 | 1,855 | 1,864 | 1,824 | 1,827 | 98,600 |
| 2021/05/07 | 1,800 | 1,835 | 1,798 | 1,823 | 156,900 |
| 2021/05/06 | 1,784 | 1,806 | 1,764 | 1,799 | 178,600 |
| 2021/04/30 | 1,784 | 1,794 | 1,759 | 1,760 | 159,000 |
| 2021/04/28 | 1,755 | 1,761 | 1,726 | 1,744 | 253,100 |
| 2021/04/27 | 1,777 | 1,797 | 1,771 | 1,795 | 116,900 |
| 2021/04/26 | 1,743 | 1,799 | 1,743 | 1,791 | 73,300 |
| 2021/04/23 | 1,756 | 1,793 | 1,756 | 1,790 | 101,900 |
| 2021/04/22 | 1,772 | 1,810 | 1,730 | 1,733 | 167,100 |
| 2021/04/21 | 1,715 | 1,776 | 1,703 | 1,770 | 210,300 |
| 2021/04/20 | 1,739 | 1,753 | 1,718 | 1,740 | 147,400 |
| 2021/04/19 | 1,798 | 1,798 | 1,741 | 1,760 | 217,900 |
| 2021/04/16 | 1,821 | 1,826 | 1,801 | 1,815 | 150,200 |
| 2021/04/15 | 1,841 | 1,869 | 1,830 | 1,851 | 247,400 |
| 2021/04/14 | 1,881 | 1,894 | 1,850 | 1,881 | 316,900 |
| 2021/04/13 | 1,870 | 1,906 | 1,869 | 1,894 | 128,300 |
| 2021/04/12 | 1,875 | 1,907 | 1,870 | 1,892 | 104,700 |
| 2021/04/09 | 1,850 | 1,905 | 1,843 | 1,875 | 234,800 |
| 2021/04/08 | 1,807 | 1,844 | 1,801 | 1,837 | 190,200 |
| 2021/04/07 | 1,823 | 1,863 | 1,816 | 1,847 | 103,200 |
| 2021/04/06 | 1,841 | 1,866 | 1,830 | 1,857 | 116,600 |
| 2021/04/05 | 1,827 | 1,833 | 1,797 | 1,825 | 118,400 |
| 2021/04/02 | 1,860 | 1,861 | 1,780 | 1,816 | 177,100 |
| 2021/04/01 | 1,832 | 1,870 | 1,828 | 1,863 | 141,500 |
| 2021/03/31 | 1,805 | 1,832 | 1,800 | 1,805 | 122,700 |
| 2021/03/30 | 1,798 | 1,822 | 1,785 | 1,817 | 156,700 |
| 2021/03/29 | 1,780 | 1,805 | 1,768 | 1,799 | 214,600 |
| 2021/03/26 | 1,751 | 1,776 | 1,749 | 1,770 | 145,800 |
| 2021/03/25 | 1,745 | 1,753 | 1,731 | 1,746 | 125,700 |
| 2021/03/24 | 1,722 | 1,746 | 1,709 | 1,738 | 146,200 |
| 2021/03/23 | 1,740 | 1,752 | 1,718 | 1,740 | 241,500 |
| 2021/03/22 | 1,733 | 1,776 | 1,728 | 1,732 | 206,600 |
| 2021/03/19 | 1,712 | 1,747 | 1,685 | 1,743 | 150,700 |
| 2021/03/18 | 1,734 | 1,745 | 1,723 | 1,727 | 185,600 |
| 2021/03/17 | 1,731 | 1,746 | 1,703 | 1,714 | 216,900 |
| 2021/03/16 | 1,720 | 1,754 | 1,712 | 1,739 | 114,300 |
| 2021/03/15 | 1,710 | 1,739 | 1,699 | 1,739 | 157,700 |
| 2021/03/12 | 1,685 | 1,716 | 1,673 | 1,711 | 139,000 |
| 2021/03/11 | 1,698 | 1,699 | 1,678 | 1,685 | 89,800 |
| 2021/03/10 | 1,717 | 1,738 | 1,683 | 1,691 | 128,800 |
| 2021/03/09 | 1,682 | 1,724 | 1,660 | 1,723 | 215,300 |
| 2021/03/08 | 1,648 | 1,677 | 1,634 | 1,644 | 176,300 |
| 2021/03/05 | 1,632 | 1,646 | 1,606 | 1,637 | 173,900 |
| 2021/03/04 | 1,595 | 1,648 | 1,587 | 1,647 | 119,100 |
| 2021/03/03 | 1,607 | 1,609 | 1,593 | 1,604 | 138,300 |
| 2021/03/02 | 1,633 | 1,658 | 1,613 | 1,640 | 160,700 |
| 2021/03/01 | 1,575 | 1,627 | 1,556 | 1,625 | 204,500 |
| 2021/02/26 | 1,620 | 1,628 | 1,537 | 1,550 | 430,300 |
| 2021/02/25 | 1,625 | 1,662 | 1,621 | 1,641 | 137,700 |
| 2021/02/24 | 1,652 | 1,654 | 1,607 | 1,613 | 211,400 |
| 2021/02/22 | 1,584 | 1,647 | 1,580 | 1,641 | 206,700 |
| 2021/02/19 | 1,560 | 1,579 | 1,540 | 1,579 | 221,800 |
| 2021/02/18 | 1,596 | 1,636 | 1,574 | 1,582 | 315,000 |
| 2021/02/17 | 1,650 | 1,666 | 1,631 | 1,636 | 147,400 |
| 2021/02/16 | 1,646 | 1,672 | 1,638 | 1,651 | 153,200 |
| 2021/02/15 | 1,630 | 1,646 | 1,616 | 1,642 | 235,500 |
| 2021/02/12 | 1,651 | 1,654 | 1,634 | 1,641 | 279,000 |
| 2021/02/10 | 1,675 | 1,695 | 1,662 | 1,675 | 309,000 |
| 2021/02/09 | 1,729 | 1,732 | 1,660 | 1,705 | 451,000 |
| 2021/02/08 | 1,759 | 1,759 | 1,728 | 1,739 | 365,700 |
| 2021/02/05 | 1,820 | 1,834 | 1,725 | 1,727 | 871,600 |
| 2021/02/04 | 1,849 | 1,894 | 1,830 | 1,871 | 159,800 |
| 2021/02/03 | 1,847 | 1,847 | 1,811 | 1,829 | 201,600 |
| 2021/02/02 | 1,809 | 1,860 | 1,780 | 1,847 | 354,000 |
| 2021/02/01 | 1,741 | 1,816 | 1,738 | 1,810 | 205,300 |
| 2021/01/29 | 1,735 | 1,745 | 1,693 | 1,726 | 221,700 |
| 2021/01/28 | 1,688 | 1,759 | 1,685 | 1,755 | 334,900 |
| 2021/01/27 | 1,701 | 1,731 | 1,693 | 1,712 | 125,800 |
| 2021/01/26 | 1,719 | 1,728 | 1,706 | 1,713 | 84,200 |
| 2021/01/25 | 1,711 | 1,728 | 1,696 | 1,722 | 98,000 |
| 2021/01/22 | 1,682 | 1,724 | 1,642 | 1,713 | 150,600 |
| 2021/01/21 | 1,700 | 1,719 | 1,696 | 1,714 | 132,400 |
| 2021/01/20 | 1,697 | 1,706 | 1,678 | 1,686 | 100,500 |
| 2021/01/19 | 1,685 | 1,714 | 1,680 | 1,703 | 123,900 |
| 2021/01/18 | 1,696 | 1,700 | 1,677 | 1,687 | 106,200 |
| 2021/01/15 | 1,682 | 1,687 | 1,655 | 1,686 | 129,100 |
| 2021/01/14 | 1,706 | 1,706 | 1,659 | 1,676 | 185,300 |
| 2021/01/13 | 1,709 | 1,719 | 1,702 | 1,706 | 122,100 |
| 2021/01/12 | 1,725 | 1,726 | 1,685 | 1,714 | 227,100 |
| 2021/01/08 | 1,772 | 1,772 | 1,730 | 1,760 | 227,800 |
| 2021/01/07 | 1,817 | 1,821 | 1,803 | 1,808 | 114,600 |
| 2021/01/06 | 1,760 | 1,791 | 1,746 | 1,777 | 98,500 |
| 2021/01/05 | 1,807 | 1,813 | 1,768 | 1,778 | 106,600 |
| 2021/01/04 | 1,805 | 1,824 | 1,791 | 1,820 | 85,900 |