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
2023/12/29 817 825 817 822 175,100
2023/12/28 800 817 800 817 150,800
2023/12/27 783 800 783 800 257,800
2023/12/26 782 784 778 780 207,500
2023/12/25 789 791 782 782 288,800
2023/12/22 787 789 782 785 228,000
2023/12/21 796 796 784 785 435,500
2023/12/20 806 811 800 800 168,400
2023/12/19 816 816 807 808 118,100
2023/12/18 810 817 807 817 82,500
2023/12/15 804 819 804 819 121,200
2023/12/14 811 813 802 806 111,100
2023/12/13 803 811 801 808 132,700
2023/12/12 802 806 797 799 240,400
2023/12/11 803 804 798 800 107,800
2023/12/08 805 808 797 798 252,500
2023/12/07 808 815 808 810 129,400
2023/12/06 808 822 808 812 167,100
2023/12/05 811 813 805 808 99,000
2023/12/04 817 817 803 811 216,600
2023/12/01 835 835 813 817 394,200
2023/11/30 840 847 831 837 222,500
2023/11/29 839 843 837 841 168,800
2023/11/28 841 846 835 839 161,700
2023/11/27 840 849 835 841 167,700
2023/11/24 832 837 826 837 153,700
2023/11/22 825 833 822 828 130,500
2023/11/21 811 825 807 824 207,500
2023/11/20 808 815 806 811 117,200
2023/11/17 800 808 796 808 253,400
2023/11/16 799 808 799 806 112,600
2023/11/15 805 808 799 803 192,800
2023/11/14 816 816 804 806 93,500
2023/11/13 819 820 807 817 108,400
2023/11/10 810 821 803 819 158,400
2023/11/09 809 815 792 815 268,800
2023/11/08 800 832 786 806 473,400
2023/11/07 812 819 807 808 282,600
2023/11/06 825 825 815 815 166,400
2023/11/02 820 824 815 820 154,100
2023/11/01 830 833 820 820 142,800
2023/10/31 810 821 806 818 206,700
2023/10/30 816 817 803 808 674,400
2023/10/27 814 822 808 822 171,500
2023/10/26 825 829 813 817 117,200
2023/10/25 825 843 825 832 215,800
2023/10/24 806 830 803 829 236,700
2023/10/23 821 822 810 812 150,300
2023/10/20 832 832 816 823 239,700
2023/10/19 837 842 833 835 88,100
2023/10/18 838 845 837 841 92,100
2023/10/17 845 846 834 838 166,200
2023/10/16 846 850 839 843 106,300
2023/10/13 853 853 842 847 227,700
2023/10/12 862 862 853 855 121,400
2023/10/11 872 873 862 863 64,800
2023/10/10 865 870 863 866 105,000
2023/10/06 872 876 862 865 88,900
2023/10/05 857 871 857 868 135,900
2023/10/04 878 880 851 854 335,500
2023/10/03 898 899 880 880 272,100
2023/10/02 915 922 900 900 141,700
2023/09/29 934 934 914 915 141,300
2023/09/28 935 943 932 932 147,200
2023/09/27 950 955 947 955 192,100
2023/09/26 955 955 948 950 113,700
2023/09/25 949 954 946 950 120,200
2023/09/22 937 951 932 945 156,600
2023/09/21 948 949 937 938 156,600
2023/09/20 944 952 944 944 138,900
2023/09/19 941 947 936 947 115,500
2023/09/15 949 951 941 941 149,500
2023/09/14 943 951 935 946 196,800
2023/09/13 932 937 929 933 92,400
2023/09/12 934 943 931 931 88,600
2023/09/11 940 941 926 930 139,900
2023/09/08 935 939 933 936 102,800
2023/09/07 945 946 935 937 77,700
2023/09/06 943 946 941 943 81,900
2023/09/05 942 944 937 942 63,100
2023/09/04 935 944 935 940 87,500
2023/09/01 935 936 931 934 83,900
2023/08/31 933 935 928 932 93,200
2023/08/30 935 941 933 936 122,300
2023/08/29 926 929 925 928 44,900
2023/08/28 926 927 922 926 90,100
2023/08/25 932 932 919 923 188,700
2023/08/24 920 936 920 936 71,500
2023/08/23 916 923 911 922 48,500
2023/08/22 919 920 913 913 38,900
2023/08/21 910 920 909 919 87,500
2023/08/18 910 913 900 904 235,600
2023/08/17 935 935 907 914 271,800
2023/08/16 945 945 935 936 74,700
2023/08/15 947 950 945 947 31,300
2023/08/14 947 949 942 945 81,100
2023/08/10 948 948 939 946 60,300
2023/08/09 939 947 932 946 76,000
2023/08/08 940 943 936 941 119,800
2023/08/07 945 950 932 941 184,100
2023/08/04 964 964 943 945 270,900
2023/08/03 990 990 973 973 143,600
2023/08/02 999 1,001 991 993 73,700
2023/08/01 1,016 1,016 1,002 1,003 40,000
2023/07/31 1,010 1,019 1,004 1,010 108,000
2023/07/28 991 1,004 991 1,003 118,200
2023/07/27 993 1,000 991 992 59,800
2023/07/26 990 991 986 991 26,400
2023/07/25 990 991 986 990 33,200
2023/07/24 986 990 985 989 24,700
2023/07/21 987 987 982 982 31,300
2023/07/20 985 988 981 984 38,600
2023/07/19 982 985 979 984 34,100
2023/07/18 977 983 977 981 31,400
2023/07/14 984 986 977 977 45,200
2023/07/13 979 984 977 980 60,400
2023/07/12 987 988 979 981 61,100
2023/07/11 983 990 982 984 32,200
2023/07/10 989 989 982 984 56,600
2023/07/07 983 991 979 982 76,600
2023/07/06 991 991 984 985 99,500
2023/07/05 990 992 987 990 57,200
2023/07/04 991 996 988 991 61,900
2023/07/03 991 1,000 989 991 65,700
2023/06/30 992 995 984 989 101,100
2023/06/29 995 998 988 991 45,700
2023/06/28 996 1,003 993 997 60,500
2023/06/27 991 993 979 991 81,700
2023/06/26 995 995 985 985 48,800
2023/06/23 1,000 1,003 983 994 129,900
2023/06/22 1,008 1,014 993 995 116,000
2023/06/21 1,006 1,011 1,003 1,004 165,400
2023/06/20 1,005 1,009 1,002 1,009 100,700
2023/06/19 1,005 1,017 1,003 1,006 177,300
2023/06/16 999 1,013 999 1,013 173,000
2023/06/15 1,004 1,008 1,001 1,003 108,900
2023/06/14 1,004 1,008 1,000 1,004 191,800
2023/06/13 987 1,000 986 998 123,000
2023/06/12 976 987 976 984 71,300
2023/06/09 967 975 967 974 86,700
2023/06/08 970 975 966 967 96,500
2023/06/07 979 979 971 971 127,500
2023/06/06 970 978 964 977 85,000
2023/06/05 977 979 970 973 86,900
2023/06/02 978 978 964 964 140,900
2023/06/01 983 984 974 974 122,300
2023/05/31 990 994 980 980 64,100
2023/05/30 986 992 978 990 95,200
2023/05/29 992 995 985 986 64,800
2023/05/26 1,000 1,006 987 989 131,000
2023/05/25 1,002 1,004 996 998 94,000
2023/05/24 1,012 1,016 1,002 1,002 82,200
2023/05/23 1,010 1,017 1,006 1,012 223,100
2023/05/22 1,000 1,008 1,000 1,005 129,900
2023/05/19 998 1,006 996 999 78,200
2023/05/18 1,000 1,002 996 996 102,700
2023/05/17 1,001 1,006 999 999 154,600
2023/05/16 1,014 1,017 1,001 1,004 175,800
2023/05/15 1,004 1,016 998 1,012 263,900
2023/05/12 997 1,005 971 996 721,000
2023/05/11 1,089 1,105 1,089 1,097 166,900
2023/05/10 1,087 1,096 1,083 1,088 104,900
2023/05/09 1,082 1,089 1,077 1,083 73,200
2023/05/08 1,083 1,089 1,081 1,082 82,400
2023/05/02 1,094 1,094 1,072 1,083 103,800
2023/05/01 1,085 1,095 1,084 1,092 118,700
2023/04/28 1,088 1,093 1,081 1,083 207,700
2023/04/27 1,085 1,090 1,083 1,088 92,900
2023/04/26 1,094 1,095 1,088 1,088 100,400
2023/04/25 1,092 1,098 1,090 1,096 90,800
2023/04/24 1,094 1,097 1,087 1,094 78,600
2023/04/21 1,089 1,093 1,086 1,088 55,700
2023/04/20 1,088 1,094 1,087 1,088 57,200
2023/04/19 1,089 1,093 1,085 1,088 80,400
2023/04/18 1,088 1,092 1,084 1,089 88,300
2023/04/17 1,084 1,087 1,078 1,086 105,000
2023/04/14 1,085 1,087 1,078 1,078 85,000
2023/04/13 1,085 1,087 1,082 1,085 114,700
2023/04/12 1,085 1,086 1,080 1,085 107,600
2023/04/11 1,078 1,083 1,074 1,078 108,400
2023/04/10 1,068 1,080 1,068 1,078 98,200
2023/04/07 1,061 1,072 1,061 1,068 79,300
2023/04/06 1,066 1,070 1,061 1,065 46,400
2023/04/05 1,077 1,078 1,065 1,065 61,800
2023/04/04 1,084 1,088 1,075 1,082 74,200
2023/04/03 1,075 1,082 1,071 1,079 71,100
2023/03/31 1,066 1,076 1,064 1,066 69,100
2023/03/30 1,065 1,072 1,060 1,066 101,900
2023/03/29 1,066 1,083 1,060 1,083 208,300
2023/03/28 1,074 1,074 1,053 1,063 85,600
2023/03/27 1,060 1,082 1,059 1,074 89,300
2023/03/24 1,073 1,073 1,050 1,051 94,300
2023/03/23 1,070 1,072 1,060 1,072 57,900
2023/03/22 1,075 1,078 1,067 1,070 61,700
2023/03/20 1,074 1,076 1,060 1,060 95,800
2023/03/17 1,089 1,098 1,081 1,082 135,500
2023/03/16 1,071 1,086 1,062 1,085 132,200
2023/03/15 1,074 1,094 1,074 1,090 109,400
2023/03/14 1,074 1,074 1,056 1,070 246,300
2023/03/13 1,090 1,094 1,081 1,090 199,100
2023/03/10 1,111 1,120 1,105 1,106 175,500
2023/03/09 1,114 1,119 1,110 1,117 92,000
2023/03/08 1,108 1,113 1,100 1,109 152,400
2023/03/07 1,119 1,121 1,108 1,109 112,200
2023/03/06 1,125 1,126 1,112 1,118 99,700
2023/03/03 1,114 1,126 1,111 1,125 166,500
2023/03/02 1,117 1,121 1,108 1,109 88,700
2023/03/01 1,114 1,120 1,108 1,115 81,200
2023/02/28 1,112 1,121 1,106 1,114 89,000
2023/02/27 1,111 1,120 1,101 1,111 156,200
2023/02/24 1,125 1,126 1,106 1,111 127,900
2023/02/22 1,135 1,137 1,115 1,120 134,000
2023/02/21 1,125 1,137 1,118 1,134 172,400
2023/02/20 1,105 1,122 1,104 1,119 124,300
2023/02/17 1,077 1,104 1,077 1,101 167,400
2023/02/16 1,098 1,105 1,077 1,079 154,300
2023/02/15 1,084 1,102 1,082 1,100 188,100
2023/02/14 1,072 1,084 1,072 1,076 113,300
2023/02/13 1,054 1,069 1,054 1,064 144,200
2023/02/10 1,052 1,071 1,046 1,056 255,700
2023/02/09 1,052 1,067 1,052 1,061 128,700
2023/02/08 1,067 1,077 1,055 1,058 156,300
2023/02/07 1,047 1,067 1,045 1,067 161,300
2023/02/06 1,044 1,049 1,038 1,049 135,000
2023/02/03 1,040 1,045 1,035 1,037 77,300
2023/02/02 1,045 1,049 1,030 1,040 171,200
2023/02/01 1,037 1,042 1,029 1,040 218,300
2023/01/31 1,025 1,037 1,017 1,032 193,800
2023/01/30 1,022 1,038 1,021 1,026 144,900
2023/01/27 1,024 1,024 1,014 1,015 82,200
2023/01/26 1,015 1,024 1,015 1,021 92,900
2023/01/25 1,014 1,017 1,010 1,015 113,900
2023/01/24 1,016 1,018 1,011 1,012 73,800
2023/01/23 1,014 1,026 1,011 1,012 168,900
2023/01/20 1,006 1,013 1,003 1,010 93,500
2023/01/19 1,008 1,011 1,003 1,004 140,500
2023/01/18 1,004 1,017 1,003 1,011 158,500
2023/01/17 1,009 1,011 1,003 1,003 112,200
2023/01/16 1,008 1,011 1,003 1,007 123,400
2023/01/13 1,006 1,011 1,002 1,008 159,300
2023/01/12 1,014 1,017 1,002 1,002 195,500
2023/01/11 1,014 1,015 1,007 1,010 104,800
2023/01/10 1,015 1,024 1,009 1,009 146,500
2023/01/06 1,004 1,018 1,001 1,015 143,200
2023/01/05 1,010 1,010 1,003 1,005 120,400
2023/01/04 1,019 1,019 1,005 1,009 167,200

このページの先頭へ