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 |
|---|---|---|---|---|---|
| 2024/04/23 | 992 | 992 | 974 | 985 | 59,900 |
| 2024/04/22 | 985 | 996 | 976 | 981 | 51,800 |
| 2024/04/19 | 1,003 | 1,003 | 964 | 982 | 166,700 |
| 2024/04/18 | 1,007 | 1,011 | 994 | 1,007 | 99,500 |
| 2024/04/17 | 1,016 | 1,019 | 1,005 | 1,011 | 35,900 |
| 2024/04/16 | 1,031 | 1,031 | 1,012 | 1,014 | 52,500 |
| 2024/04/15 | 1,043 | 1,044 | 1,036 | 1,036 | 28,800 |
| 2024/04/12 | 1,047 | 1,068 | 1,045 | 1,064 | 62,500 |
| 2024/04/11 | 1,037 | 1,050 | 1,037 | 1,045 | 22,000 |
| 2024/04/10 | 1,050 | 1,062 | 1,046 | 1,055 | 22,500 |
| 2024/04/09 | 1,045 | 1,061 | 1,036 | 1,059 | 243,500 |
| 2024/04/08 | 1,020 | 1,031 | 1,012 | 1,027 | 45,600 |
| 2024/04/05 | 1,018 | 1,022 | 1,001 | 1,015 | 49,100 |
| 2024/04/04 | 1,030 | 1,030 | 1,016 | 1,021 | 53,600 |
| 2024/04/03 | 1,030 | 1,035 | 1,023 | 1,025 | 43,800 |
| 2024/04/02 | 1,049 | 1,052 | 1,033 | 1,035 | 73,200 |
| 2024/04/01 | 1,065 | 1,079 | 1,046 | 1,048 | 259,200 |
| 2024/03/29 | 1,061 | 1,065 | 1,046 | 1,061 | 76,700 |
| 2024/03/28 | 1,060 | 1,079 | 1,057 | 1,062 | 72,000 |
| 2024/03/27 | 1,072 | 1,076 | 1,064 | 1,064 | 80,800 |
| 2024/03/26 | 1,060 | 1,070 | 1,049 | 1,064 | 85,100 |
| 2024/03/25 | 1,076 | 1,087 | 1,060 | 1,060 | 120,600 |
| 2024/03/22 | 1,074 | 1,077 | 1,058 | 1,068 | 150,700 |
| 2024/03/21 | 1,077 | 1,079 | 1,066 | 1,074 | 162,000 |
| 2024/03/19 | 1,060 | 1,078 | 1,059 | 1,071 | 138,100 |
| 2024/03/18 | 1,058 | 1,065 | 1,046 | 1,058 | 184,700 |
| 2024/03/15 | 1,057 | 1,060 | 1,042 | 1,055 | 151,800 |
| 2024/03/14 | 1,067 | 1,073 | 1,059 | 1,068 | 78,800 |
| 2024/03/13 | 1,090 | 1,111 | 1,069 | 1,076 | 96,700 |
| 2024/03/12 | 1,085 | 1,085 | 1,062 | 1,070 | 170,200 |
| 2024/03/11 | 1,145 | 1,150 | 1,095 | 1,103 | 96,600 |
| 2024/03/08 | 1,139 | 1,177 | 1,133 | 1,169 | 34,700 |
| 2024/03/07 | 1,160 | 1,180 | 1,142 | 1,146 | 32,000 |
| 2024/03/06 | 1,163 | 1,163 | 1,139 | 1,157 | 40,000 |
| 2024/03/05 | 1,163 | 1,183 | 1,156 | 1,176 | 20,200 |
| 2024/03/04 | 1,208 | 1,208 | 1,156 | 1,156 | 51,100 |
| 2024/03/01 | 1,190 | 1,196 | 1,173 | 1,178 | 26,100 |
| 2024/02/29 | 1,207 | 1,215 | 1,171 | 1,199 | 30,400 |
| 2024/02/28 | 1,244 | 1,244 | 1,205 | 1,207 | 15,000 |
| 2024/02/27 | 1,189 | 1,226 | 1,180 | 1,222 | 35,300 |
| 2024/02/26 | 1,165 | 1,191 | 1,158 | 1,178 | 30,200 |
| 2024/02/22 | 1,183 | 1,183 | 1,151 | 1,161 | 35,300 |
| 2024/02/21 | 1,199 | 1,200 | 1,165 | 1,182 | 45,100 |
| 2024/02/20 | 1,264 | 1,279 | 1,210 | 1,218 | 55,400 |
| 2024/02/19 | 1,148 | 1,242 | 1,148 | 1,242 | 129,500 |
| 2024/02/16 | 1,087 | 1,120 | 1,087 | 1,118 | 29,000 |
| 2024/02/15 | 1,087 | 1,099 | 1,080 | 1,087 | 17,600 |
| 2024/02/14 | 1,100 | 1,100 | 1,069 | 1,079 | 23,000 |
| 2024/02/13 | 1,087 | 1,099 | 1,078 | 1,094 | 35,400 |
| 2024/02/09 | 1,108 | 1,113 | 1,078 | 1,078 | 23,000 |
| 2024/02/08 | 1,113 | 1,130 | 1,071 | 1,108 | 82,600 |
| 2024/02/07 | 1,093 | 1,100 | 1,076 | 1,099 | 49,400 |
| 2024/02/06 | 1,094 | 1,099 | 1,080 | 1,092 | 24,900 |
| 2024/02/05 | 1,090 | 1,103 | 1,078 | 1,099 | 18,100 |
| 2024/02/02 | 1,074 | 1,084 | 1,067 | 1,078 | 27,900 |
| 2024/02/01 | 1,090 | 1,091 | 1,068 | 1,081 | 20,400 |
| 2024/01/31 | 1,104 | 1,105 | 1,074 | 1,094 | 45,900 |
| 2024/01/30 | 1,100 | 1,120 | 1,085 | 1,108 | 148,000 |
| 2024/01/29 | 1,042 | 1,065 | 1,042 | 1,048 | 20,000 |
| 2024/01/26 | 1,029 | 1,054 | 1,028 | 1,042 | 28,900 |
| 2024/01/25 | 1,033 | 1,036 | 1,019 | 1,030 | 26,300 |
| 2024/01/24 | 1,037 | 1,048 | 1,030 | 1,033 | 21,200 |
| 2024/01/23 | 1,040 | 1,044 | 1,033 | 1,036 | 12,000 |
| 2024/01/22 | 1,025 | 1,053 | 1,025 | 1,044 | 14,900 |
| 2024/01/19 | 1,030 | 1,030 | 1,024 | 1,030 | 5,800 |
| 2024/01/18 | 1,026 | 1,030 | 1,021 | 1,026 | 10,400 |
| 2024/01/17 | 1,047 | 1,047 | 1,030 | 1,030 | 29,300 |
| 2024/01/16 | 1,051 | 1,054 | 1,032 | 1,039 | 14,500 |
| 2024/01/15 | 1,048 | 1,049 | 1,033 | 1,047 | 25,500 |
| 2024/01/12 | 1,049 | 1,051 | 1,027 | 1,040 | 39,200 |
| 2024/01/11 | 1,058 | 1,060 | 1,047 | 1,049 | 29,400 |
| 2024/01/10 | 1,032 | 1,055 | 1,032 | 1,051 | 31,600 |
| 2024/01/09 | 1,044 | 1,049 | 1,028 | 1,033 | 23,300 |
| 2024/01/05 | 1,041 | 1,047 | 1,026 | 1,041 | 22,600 |
| 2024/01/04 | 1,025 | 1,036 | 1,012 | 1,033 | 30,200 |
| 2023/12/29 | 1,035 | 1,048 | 1,029 | 1,032 | 18,900 |
| 2023/12/28 | 1,007 | 1,036 | 1,004 | 1,031 | 36,900 |
| 2023/12/27 | 995 | 1,010 | 993 | 1,005 | 73,900 |
| 2023/12/26 | 1,000 | 1,006 | 991 | 995 | 42,800 |
| 2023/12/25 | 1,025 | 1,025 | 1,001 | 1,003 | 29,300 |
| 2023/12/22 | 1,021 | 1,029 | 1,018 | 1,020 | 23,700 |
| 2023/12/21 | 1,023 | 1,030 | 1,017 | 1,021 | 10,500 |
| 2023/12/20 | 1,020 | 1,039 | 1,020 | 1,038 | 21,500 |
| 2023/12/19 | 1,012 | 1,025 | 1,007 | 1,025 | 22,500 |
| 2023/12/18 | 1,010 | 1,012 | 990 | 1,012 | 42,500 |
| 2023/12/15 | 1,007 | 1,015 | 1,000 | 1,012 | 25,500 |
| 2023/12/14 | 1,041 | 1,041 | 999 | 1,007 | 34,100 |
| 2023/12/13 | 1,045 | 1,048 | 1,029 | 1,037 | 19,300 |
| 2023/12/12 | 1,042 | 1,103 | 1,036 | 1,038 | 66,300 |
| 2023/12/11 | 1,042 | 1,065 | 1,039 | 1,042 | 22,300 |
| 2023/12/08 | 1,056 | 1,058 | 1,029 | 1,037 | 50,300 |
| 2023/12/07 | 1,065 | 1,068 | 1,056 | 1,068 | 10,600 |
| 2023/12/06 | 1,051 | 1,083 | 1,051 | 1,078 | 19,200 |
| 2023/12/05 | 1,072 | 1,074 | 1,048 | 1,050 | 41,400 |
| 2023/12/04 | 1,074 | 1,079 | 1,068 | 1,069 | 8,600 |
| 2023/12/01 | 1,089 | 1,094 | 1,070 | 1,070 | 28,400 |
| 2023/11/30 | 1,066 | 1,089 | 1,066 | 1,089 | 18,700 |
| 2023/11/29 | 1,071 | 1,080 | 1,065 | 1,066 | 30,400 |
| 2023/11/28 | 1,096 | 1,102 | 1,078 | 1,083 | 34,300 |
| 2023/11/27 | 1,120 | 1,122 | 1,098 | 1,098 | 19,900 |
| 2023/11/24 | 1,085 | 1,116 | 1,085 | 1,100 | 31,200 |
| 2023/11/22 | 1,078 | 1,086 | 1,073 | 1,085 | 25,400 |
| 2023/11/21 | 1,086 | 1,087 | 1,072 | 1,081 | 12,100 |
| 2023/11/20 | 1,070 | 1,093 | 1,070 | 1,090 | 44,700 |
| 2023/11/17 | 1,052 | 1,073 | 1,052 | 1,061 | 24,400 |
| 2023/11/16 | 1,079 | 1,087 | 1,049 | 1,052 | 32,800 |
| 2023/11/15 | 1,075 | 1,079 | 1,054 | 1,079 | 18,400 |
| 2023/11/14 | 1,065 | 1,085 | 1,046 | 1,062 | 41,200 |
| 2023/11/13 | 1,078 | 1,087 | 1,048 | 1,056 | 62,300 |
| 2023/11/10 | 1,091 | 1,091 | 1,068 | 1,070 | 49,700 |
| 2023/11/09 | 1,124 | 1,124 | 1,080 | 1,099 | 38,800 |
| 2023/11/08 | 1,157 | 1,157 | 1,108 | 1,118 | 25,300 |
| 2023/11/07 | 1,172 | 1,172 | 1,145 | 1,146 | 13,600 |
| 2023/11/06 | 1,185 | 1,190 | 1,170 | 1,174 | 20,000 |
| 2023/11/02 | 1,182 | 1,184 | 1,159 | 1,172 | 14,300 |
| 2023/11/01 | 1,147 | 1,176 | 1,147 | 1,172 | 27,400 |
| 2023/10/31 | 1,143 | 1,150 | 1,126 | 1,144 | 26,000 |
| 2023/10/30 | 1,138 | 1,146 | 1,130 | 1,143 | 12,700 |
| 2023/10/27 | 1,117 | 1,141 | 1,116 | 1,141 | 11,200 |
| 2023/10/26 | 1,137 | 1,145 | 1,113 | 1,115 | 21,300 |
| 2023/10/25 | 1,147 | 1,157 | 1,136 | 1,147 | 17,700 |
| 2023/10/24 | 1,163 | 1,163 | 1,109 | 1,134 | 25,300 |
| 2023/10/23 | 1,140 | 1,170 | 1,140 | 1,156 | 31,400 |
| 2023/10/20 | 1,148 | 1,148 | 1,127 | 1,140 | 23,600 |
| 2023/10/19 | 1,135 | 1,158 | 1,131 | 1,148 | 16,100 |
| 2023/10/18 | 1,155 | 1,156 | 1,137 | 1,148 | 24,100 |
| 2023/10/17 | 1,152 | 1,181 | 1,151 | 1,167 | 31,700 |
| 2023/10/16 | 1,153 | 1,164 | 1,120 | 1,137 | 57,000 |
| 2023/10/13 | 1,167 | 1,174 | 1,150 | 1,170 | 71,700 |
| 2023/10/12 | 1,160 | 1,204 | 1,141 | 1,195 | 154,400 |
| 2023/10/11 | 1,166 | 1,172 | 1,150 | 1,155 | 41,000 |
| 2023/10/10 | 1,123 | 1,172 | 1,122 | 1,172 | 44,100 |
| 2023/10/06 | 1,130 | 1,136 | 1,104 | 1,123 | 43,100 |
| 2023/10/05 | 1,127 | 1,140 | 1,112 | 1,140 | 42,700 |
| 2023/10/04 | 1,156 | 1,176 | 1,125 | 1,125 | 60,400 |
| 2023/10/03 | 1,216 | 1,221 | 1,175 | 1,186 | 52,000 |
| 2023/10/02 | 1,213 | 1,235 | 1,205 | 1,230 | 93,400 |
| 2023/09/29 | 1,240 | 1,243 | 1,181 | 1,207 | 73,600 |
| 2023/09/28 | 1,252 | 1,265 | 1,240 | 1,245 | 26,800 |
| 2023/09/27 | 1,230 | 1,246 | 1,212 | 1,246 | 46,000 |
| 2023/09/26 | 1,241 | 1,253 | 1,229 | 1,234 | 34,700 |
| 2023/09/25 | 1,245 | 1,255 | 1,216 | 1,248 | 34,200 |
| 2023/09/22 | 1,213 | 1,250 | 1,200 | 1,250 | 55,200 |
| 2023/09/21 | 1,259 | 1,259 | 1,213 | 1,223 | 45,000 |
| 2023/09/20 | 1,259 | 1,273 | 1,244 | 1,250 | 45,200 |
| 2023/09/19 | 1,260 | 1,276 | 1,244 | 1,271 | 45,600 |
| 2023/09/15 | 1,318 | 1,318 | 1,256 | 1,268 | 81,800 |
| 2023/09/14 | 1,214 | 1,318 | 1,214 | 1,310 | 87,700 |
| 2023/09/13 | 1,236 | 1,237 | 1,188 | 1,219 | 45,300 |
| 2023/09/12 | 1,185 | 1,254 | 1,179 | 1,236 | 72,600 |
| 2023/09/11 | 1,175 | 1,191 | 1,155 | 1,183 | 42,600 |
| 2023/09/08 | 1,128 | 1,171 | 1,126 | 1,171 | 54,400 |
| 2023/09/07 | 1,120 | 1,154 | 1,110 | 1,149 | 31,400 |
| 2023/09/06 | 1,114 | 1,120 | 1,105 | 1,120 | 24,800 |
| 2023/09/05 | 1,116 | 1,116 | 1,095 | 1,112 | 26,500 |
| 2023/09/04 | 1,098 | 1,117 | 1,098 | 1,116 | 31,100 |
| 2023/09/01 | 1,099 | 1,106 | 1,099 | 1,102 | 19,800 |
| 2023/08/31 | 1,100 | 1,110 | 1,098 | 1,099 | 17,700 |
| 2023/08/30 | 1,103 | 1,111 | 1,098 | 1,100 | 22,200 |
| 2023/08/29 | 1,092 | 1,117 | 1,091 | 1,103 | 23,900 |
| 2023/08/28 | 1,095 | 1,098 | 1,079 | 1,095 | 27,900 |
| 2023/08/25 | 1,087 | 1,105 | 1,066 | 1,088 | 29,900 |
| 2023/08/24 | 1,100 | 1,123 | 1,100 | 1,109 | 20,800 |
| 2023/08/23 | 1,088 | 1,093 | 1,087 | 1,092 | 11,200 |
| 2023/08/22 | 1,085 | 1,093 | 1,085 | 1,092 | 16,900 |
| 2023/08/21 | 1,070 | 1,093 | 1,065 | 1,082 | 25,300 |
| 2023/08/18 | 1,088 | 1,109 | 1,082 | 1,093 | 21,400 |
| 2023/08/17 | 1,126 | 1,128 | 1,080 | 1,105 | 52,900 |
| 2023/08/16 | 1,162 | 1,168 | 1,132 | 1,132 | 28,400 |
| 2023/08/15 | 1,162 | 1,179 | 1,157 | 1,174 | 18,000 |
| 2023/08/14 | 1,185 | 1,187 | 1,154 | 1,162 | 16,300 |
| 2023/08/10 | 1,180 | 1,183 | 1,121 | 1,175 | 61,100 |
| 2023/08/09 | 1,181 | 1,201 | 1,164 | 1,190 | 24,700 |
| 2023/08/08 | 1,245 | 1,247 | 1,185 | 1,197 | 28,900 |
| 2023/08/07 | 1,159 | 1,244 | 1,159 | 1,243 | 48,800 |
| 2023/08/04 | 1,152 | 1,185 | 1,140 | 1,172 | 22,700 |
| 2023/08/03 | 1,168 | 1,168 | 1,140 | 1,155 | 34,600 |
| 2023/08/02 | 1,173 | 1,192 | 1,148 | 1,187 | 46,300 |
| 2023/08/01 | 1,110 | 1,154 | 1,092 | 1,153 | 83,100 |
| 2023/07/31 | 1,077 | 1,095 | 1,076 | 1,080 | 26,900 |
| 2023/07/28 | 1,039 | 1,064 | 1,034 | 1,056 | 19,900 |
| 2023/07/27 | 1,053 | 1,053 | 1,038 | 1,047 | 13,100 |
| 2023/07/26 | 1,048 | 1,049 | 1,036 | 1,049 | 9,800 |
| 2023/07/25 | 1,054 | 1,055 | 1,036 | 1,048 | 8,700 |
| 2023/07/24 | 1,039 | 1,052 | 1,031 | 1,052 | 21,900 |
| 2023/07/21 | 1,020 | 1,035 | 1,015 | 1,025 | 37,300 |
| 2023/07/20 | 1,024 | 1,024 | 1,013 | 1,015 | 13,300 |
| 2023/07/19 | 1,020 | 1,026 | 1,018 | 1,021 | 7,100 |
| 2023/07/18 | 1,021 | 1,022 | 1,013 | 1,019 | 5,800 |
| 2023/07/14 | 1,016 | 1,025 | 1,006 | 1,022 | 22,400 |
| 2023/07/13 | 1,020 | 1,020 | 999 | 1,005 | 20,600 |
| 2023/07/12 | 1,027 | 1,029 | 1,009 | 1,012 | 12,000 |
| 2023/07/11 | 1,030 | 1,031 | 1,020 | 1,020 | 3,700 |
| 2023/07/10 | 1,031 | 1,037 | 1,020 | 1,020 | 19,300 |
| 2023/07/07 | 1,024 | 1,031 | 1,013 | 1,031 | 8,600 |
| 2023/07/06 | 1,052 | 1,052 | 1,022 | 1,027 | 18,700 |
| 2023/07/05 | 1,038 | 1,052 | 1,036 | 1,046 | 9,400 |
| 2023/07/04 | 1,021 | 1,043 | 1,017 | 1,040 | 12,900 |
| 2023/07/03 | 1,015 | 1,023 | 1,015 | 1,020 | 8,300 |
| 2023/06/30 | 1,017 | 1,017 | 1,005 | 1,015 | 8,100 |