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インシュアランスグループ(7326)の株価時系列情報

ＳＢＩインシュアランスグループ(7326)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
2026/03/11 2,233 2,256 2,218 2,247 28,300
2026/03/10 2,220 2,239 2,181 2,219 26,200
2026/03/09 2,074 2,175 2,069 2,156 64,700
2026/03/06 2,160 2,224 2,132 2,198 25,800
2026/03/05 2,225 2,226 2,183 2,204 37,800
2026/03/04 2,189 2,200 2,083 2,118 82,500
2026/03/03 2,315 2,315 2,239 2,239 46,600
2026/03/02 2,380 2,380 2,325 2,331 36,800
2026/02/27 2,443 2,448 2,393 2,428 36,500
2026/02/26 2,391 2,438 2,391 2,429 26,500
2026/02/25 2,477 2,477 2,383 2,389 32,800
2026/02/24 2,432 2,477 2,420 2,477 42,600
2026/02/20 2,540 2,540 2,407 2,448 59,600
2026/02/19 2,474 2,542 2,450 2,542 47,800
2026/02/18 2,427 2,493 2,427 2,458 30,600
2026/02/17 2,399 2,432 2,399 2,429 31,500
2026/02/16 2,410 2,419 2,366 2,392 46,200
2026/02/13 2,390 2,444 2,378 2,430 61,300
2026/02/12 2,433 2,437 2,356 2,403 125,400
2026/02/10 2,396 2,410 2,359 2,389 49,900
2026/02/09 2,411 2,424 2,359 2,395 55,100
2026/02/06 2,314 2,389 2,312 2,380 73,200
2026/02/05 2,254 2,300 2,254 2,300 23,500
2026/02/04 2,279 2,292 2,231 2,250 30,900
2026/02/03 2,230 2,288 2,227 2,279 62,800
2026/02/02 2,212 2,238 2,197 2,201 58,100
2026/01/30 2,165 2,209 2,165 2,199 54,800
2026/01/29 2,111 2,178 2,111 2,170 51,700
2026/01/28 2,107 2,127 2,093 2,114 31,300
2026/01/27 2,109 2,115 2,090 2,115 19,500
2026/01/26 2,091 2,120 2,080 2,101 34,300
2026/01/23 2,120 2,129 2,091 2,091 43,600
2026/01/22 2,083 2,122 2,079 2,105 35,700
2026/01/21 2,140 2,140 2,081 2,083 44,600
2026/01/20 2,144 2,173 2,136 2,173 25,700
2026/01/19 2,201 2,207 2,125 2,144 63,000
2026/01/16 2,165 2,199 2,133 2,199 45,000
2026/01/15 2,074 2,129 2,065 2,129 66,100
2026/01/14 2,053 2,088 2,037 2,074 44,700
2026/01/13 2,050 2,090 2,035 2,054 41,700
2026/01/09 2,010 2,041 2,010 2,034 18,200
2026/01/08 2,010 2,026 2,001 2,010 26,100
2026/01/07 2,049 2,049 2,005 2,010 22,600
2026/01/06 2,032 2,055 2,026 2,042 21,000
2026/01/05 2,062 2,075 2,024 2,034 24,600
2025/12/30 2,052 2,058 2,018 2,022 31,900
2025/12/29 2,047 2,075 2,034 2,071 29,600
2025/12/26 2,040 2,040 2,000 2,022 26,300
2025/12/25 2,037 2,047 1,995 2,029 32,700
2025/12/24 2,100 2,103 2,040 2,049 48,400
2025/12/23 2,020 2,089 2,020 2,089 50,600
2025/12/22 2,060 2,083 2,040 2,064 21,800
2025/12/19 2,030 2,058 2,030 2,044 15,500
2025/12/18 2,018 2,048 2,002 2,042 36,900
2025/12/17 2,062 2,066 2,008 2,037 39,200
2025/12/16 2,050 2,066 2,046 2,058 43,100
2025/12/15 2,015 2,059 2,015 2,056 29,400
2025/12/12 1,988 2,015 1,985 2,015 37,000
2025/12/11 1,996 2,007 1,988 1,992 37,900
2025/12/10 1,998 2,006 1,981 1,996 26,100
2025/12/09 1,985 2,005 1,981 2,000 18,000
2025/12/08 1,984 2,005 1,980 1,985 22,800
2025/12/05 1,954 1,996 1,954 1,984 19,700
2025/12/04 1,925 1,979 1,925 1,963 28,900
2025/12/03 2,000 2,009 1,930 1,934 64,200
2025/12/02 1,992 2,015 1,986 2,010 30,500
2025/12/01 1,995 2,004 1,970 1,992 30,700
2025/11/28 1,970 2,009 1,970 2,004 55,300
2025/11/27 2,001 2,001 1,967 1,981 45,400
2025/11/26 1,990 2,017 1,985 2,010 61,000
2025/11/25 2,009 2,010 1,956 1,986 67,900
2025/11/21 1,901 2,012 1,895 1,993 86,500
2025/11/20 1,941 1,963 1,904 1,941 82,400
2025/11/19 1,793 1,923 1,787 1,901 93,300
2025/11/18 1,807 1,820 1,764 1,786 73,500
2025/11/17 1,765 1,809 1,725 1,808 95,400
2025/11/14 1,702 1,755 1,685 1,749 101,800
2025/11/13 1,685 1,778 1,673 1,709 164,900
2025/11/12 1,618 1,698 1,601 1,679 109,600
2025/11/11 1,622 1,640 1,595 1,600 52,600
2025/11/10 1,625 1,625 1,593 1,609 23,000
2025/11/07 1,618 1,618 1,583 1,602 26,000
2025/11/06 1,590 1,626 1,573 1,619 57,100
2025/11/05 1,578 1,590 1,560 1,579 48,300
2025/11/04 1,560 1,595 1,556 1,578 71,500
2025/10/31 1,514 1,552 1,508 1,552 72,200
2025/10/30 1,510 1,516 1,458 1,495 98,500
2025/10/29 1,407 1,568 1,379 1,512 210,300
2025/10/28 1,437 1,444 1,404 1,405 31,600
2025/10/27 1,429 1,453 1,414 1,440 35,000
2025/10/24 1,439 1,439 1,410 1,421 28,400
2025/10/23 1,440 1,443 1,435 1,439 6,800
2025/10/22 1,429 1,454 1,429 1,449 30,300
2025/10/21 1,434 1,440 1,423 1,429 12,500
2025/10/20 1,426 1,433 1,414 1,428 33,700
2025/10/17 1,426 1,429 1,411 1,412 18,200
2025/10/16 1,446 1,455 1,419 1,430 28,200
2025/10/15 1,444 1,451 1,438 1,444 12,600
2025/10/14 1,436 1,450 1,414 1,428 32,900
2025/10/10 1,475 1,475 1,445 1,463 20,700
2025/10/09 1,472 1,494 1,471 1,476 8,900
2025/10/08 1,465 1,479 1,460 1,467 14,100
2025/10/07 1,476 1,494 1,460 1,460 15,200
2025/10/06 1,490 1,500 1,455 1,478 36,200
2025/10/03 1,456 1,491 1,455 1,478 31,200
2025/10/02 1,488 1,489 1,459 1,463 12,700
2025/10/01 1,495 1,495 1,459 1,481 46,500
2025/09/30 1,513 1,513 1,489 1,508 17,800
2025/09/29 1,501 1,519 1,494 1,510 17,000
2025/09/26 1,487 1,510 1,479 1,501 34,300
2025/09/25 1,498 1,498 1,469 1,478 55,100
2025/09/24 1,543 1,543 1,495 1,499 39,900
2025/09/22 1,546 1,550 1,535 1,540 23,000
2025/09/19 1,542 1,550 1,525 1,546 47,700
2025/09/18 1,502 1,528 1,492 1,528 52,700
2025/09/17 1,521 1,522 1,499 1,501 45,600
2025/09/16 1,539 1,549 1,529 1,529 32,800
2025/09/12 1,557 1,557 1,539 1,547 38,100
2025/09/11 1,580 1,580 1,533 1,533 82,800
2025/09/10 1,601 1,623 1,574 1,580 33,500
2025/09/09 1,589 1,617 1,589 1,598 27,500
2025/09/08 1,590 1,597 1,580 1,589 19,400
2025/09/05 1,590 1,594 1,578 1,590 29,700
2025/09/04 1,575 1,584 1,567 1,584 14,600
2025/09/03 1,584 1,589 1,567 1,575 19,100
2025/09/02 1,580 1,595 1,576 1,586 17,900
2025/09/01 1,586 1,599 1,568 1,580 23,800
2025/08/29 1,608 1,608 1,584 1,584 25,100
2025/08/28 1,579 1,619 1,571 1,608 51,300
2025/08/27 1,619 1,624 1,579 1,585 26,900
2025/08/26 1,614 1,619 1,585 1,619 44,600
2025/08/25 1,575 1,619 1,565 1,614 47,800
2025/08/22 1,580 1,599 1,575 1,575 27,100
2025/08/21 1,600 1,604 1,580 1,582 25,700
2025/08/20 1,605 1,610 1,588 1,600 41,500
2025/08/19 1,626 1,626 1,594 1,605 74,700
2025/08/18 1,589 1,614 1,571 1,614 64,600
2025/08/15 1,550 1,575 1,549 1,573 44,800
2025/08/14 1,530 1,546 1,513 1,539 42,400
2025/08/13 1,540 1,540 1,510 1,528 40,000
2025/08/12 1,498 1,532 1,473 1,519 112,200
2025/08/08 1,451 1,498 1,447 1,471 60,200
2025/08/07 1,472 1,491 1,446 1,456 90,400
2025/08/06 1,444 1,458 1,443 1,458 23,800
2025/08/05 1,445 1,460 1,440 1,446 27,500
2025/08/04 1,455 1,456 1,421 1,441 66,200
2025/08/01 1,459 1,479 1,456 1,476 19,200
2025/07/31 1,474 1,481 1,430 1,465 61,500
2025/07/30 1,490 1,490 1,446 1,465 49,400
2025/07/29 1,474 1,495 1,456 1,483 54,600
2025/07/28 1,475 1,494 1,445 1,474 62,000
2025/07/25 1,451 1,493 1,440 1,470 60,600
2025/07/24 1,470 1,475 1,425 1,444 67,700
2025/07/23 1,439 1,469 1,435 1,462 53,900
2025/07/22 1,420 1,435 1,412 1,434 30,200
2025/07/18 1,427 1,450 1,408 1,417 33,500
2025/07/17 1,391 1,425 1,386 1,423 34,000
2025/07/16 1,400 1,410 1,390 1,399 40,700
2025/07/15 1,425 1,425 1,377 1,399 70,300
2025/07/14 1,369 1,449 1,369 1,420 122,300
2025/07/11 1,370 1,375 1,360 1,369 33,100
2025/07/10 1,364 1,377 1,357 1,367 24,900
2025/07/09 1,365 1,368 1,351 1,368 19,100
2025/07/08 1,350 1,365 1,350 1,356 27,500
2025/07/07 1,309 1,353 1,302 1,350 55,600
2025/07/04 1,290 1,317 1,290 1,309 24,400
2025/07/03 1,292 1,292 1,275 1,287 18,300
2025/07/02 1,290 1,305 1,285 1,292 13,100
2025/07/01 1,302 1,308 1,291 1,292 15,800
2025/06/30 1,325 1,327 1,296 1,303 26,900
2025/06/27 1,320 1,327 1,301 1,304 67,400
2025/06/26 1,294 1,303 1,284 1,300 42,600
2025/06/25 1,240 1,282 1,237 1,282 34,800
2025/06/24 1,232 1,245 1,224 1,238 14,000
2025/06/23 1,231 1,239 1,222 1,225 21,000
2025/06/20 1,255 1,255 1,234 1,234 27,000
2025/06/19 1,240 1,255 1,240 1,255 15,000
2025/06/18 1,236 1,247 1,233 1,237 14,400
2025/06/17 1,263 1,263 1,231 1,233 29,300
2025/06/16 1,261 1,268 1,251 1,255 10,200
2025/06/13 1,286 1,286 1,246 1,248 31,600
2025/06/12 1,270 1,278 1,264 1,270 21,400
2025/06/11 1,273 1,280 1,265 1,268 44,300
2025/06/10 1,276 1,295 1,266 1,276 42,500
2025/06/09 1,303 1,306 1,272 1,276 39,000
2025/06/06 1,285 1,308 1,284 1,293 52,100
2025/06/05 1,305 1,323 1,280 1,280 70,800
2025/06/04 1,285 1,290 1,271 1,287 44,600
2025/06/03 1,251 1,278 1,245 1,276 72,000
2025/06/02 1,215 1,262 1,215 1,243 65,800
2025/05/30 1,210 1,235 1,197 1,205 169,800
2025/05/29 1,171 1,209 1,171 1,190 49,100
2025/05/28 1,170 1,177 1,166 1,176 20,600
2025/05/27 1,170 1,174 1,163 1,169 14,700
2025/05/26 1,170 1,173 1,165 1,168 8,500
2025/05/23 1,171 1,240 1,141 1,170 104,900
2025/05/22 1,160 1,171 1,155 1,162 16,900
2025/05/21 1,172 1,184 1,169 1,169 11,500
2025/05/20 1,188 1,199 1,174 1,176 35,500
2025/05/19 1,179 1,201 1,171 1,195 26,700

このページの先頭へ