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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 1,189 | 1,189 | 1,161 | 1,179 | 36,400 |
| 2025/05/15 | 1,171 | 1,184 | 1,164 | 1,180 | 19,100 |
| 2025/05/14 | 1,180 | 1,186 | 1,156 | 1,184 | 79,000 |
| 2025/05/13 | 1,198 | 1,208 | 1,185 | 1,191 | 37,900 |
| 2025/05/12 | 1,208 | 1,222 | 1,191 | 1,192 | 42,800 |
| 2025/05/09 | 1,222 | 1,225 | 1,177 | 1,209 | 114,100 |
| 2025/05/08 | 1,089 | 1,250 | 1,070 | 1,221 | 299,700 |
| 2025/05/07 | 1,094 | 1,122 | 1,060 | 1,089 | 50,000 |
| 2025/05/02 | 1,071 | 1,110 | 1,062 | 1,079 | 93,100 |
| 2025/05/01 | 1,094 | 1,191 | 1,040 | 1,078 | 283,000 |
| 2025/04/30 | 1,105 | 1,173 | 1,059 | 1,097 | 97,800 |
| 2025/04/28 | 1,056 | 1,190 | 1,056 | 1,104 | 63,700 |
| 2025/04/25 | 1,054 | 1,060 | 1,042 | 1,046 | 21,700 |
| 2025/04/24 | 1,050 | 1,063 | 1,044 | 1,044 | 9,800 |
| 2025/04/23 | 1,039 | 1,046 | 1,028 | 1,044 | 18,400 |
| 2025/04/22 | 1,046 | 1,054 | 1,011 | 1,027 | 18,700 |
| 2025/04/21 | 1,037 | 1,046 | 1,026 | 1,046 | 7,500 |
| 2025/04/18 | 1,016 | 1,042 | 1,015 | 1,039 | 17,300 |
| 2025/04/17 | 1,006 | 1,017 | 992 | 1,007 | 18,700 |
| 2025/04/16 | 1,001 | 1,002 | 982 | 998 | 12,200 |
| 2025/04/15 | 1,003 | 1,010 | 1,000 | 1,001 | 15,400 |
| 2025/04/14 | 1,010 | 1,026 | 994 | 1,003 | 27,100 |
| 2025/04/11 | 985 | 1,007 | 965 | 1,006 | 14,400 |
| 2025/04/10 | 1,013 | 1,019 | 978 | 1,009 | 30,100 |
| 2025/04/09 | 953 | 970 | 929 | 938 | 40,700 |
| 2025/04/08 | 958 | 989 | 958 | 979 | 33,600 |
| 2025/04/07 | 941 | 941 | 893 | 904 | 159,500 |
| 2025/04/04 | 1,070 | 1,074 | 991 | 1,016 | 100,700 |
| 2025/04/03 | 1,070 | 1,107 | 1,063 | 1,090 | 62,300 |
| 2025/04/02 | 1,107 | 1,109 | 1,091 | 1,108 | 31,200 |
| 2025/04/01 | 1,128 | 1,128 | 1,107 | 1,107 | 26,000 |
| 2025/03/31 | 1,150 | 1,154 | 1,118 | 1,122 | 62,100 |
| 2025/03/28 | 1,150 | 1,180 | 1,148 | 1,159 | 31,500 |
| 2025/03/27 | 1,171 | 1,185 | 1,166 | 1,171 | 48,400 |
| 2025/03/26 | 1,162 | 1,183 | 1,148 | 1,167 | 54,000 |
| 2025/03/25 | 1,165 | 1,221 | 1,148 | 1,164 | 112,900 |
| 2025/03/24 | 1,145 | 1,148 | 1,137 | 1,142 | 16,900 |
| 2025/03/21 | 1,147 | 1,151 | 1,138 | 1,146 | 46,000 |
| 2025/03/19 | 1,154 | 1,155 | 1,144 | 1,146 | 22,200 |
| 2025/03/18 | 1,143 | 1,160 | 1,138 | 1,147 | 33,400 |
| 2025/03/17 | 1,160 | 1,167 | 1,142 | 1,142 | 28,600 |
| 2025/03/14 | 1,155 | 1,167 | 1,147 | 1,149 | 33,600 |
| 2025/03/13 | 1,148 | 1,154 | 1,143 | 1,153 | 16,200 |
| 2025/03/12 | 1,134 | 1,147 | 1,130 | 1,138 | 20,500 |
| 2025/03/11 | 1,130 | 1,135 | 1,106 | 1,135 | 50,200 |
| 2025/03/10 | 1,180 | 1,180 | 1,148 | 1,150 | 44,700 |
| 2025/03/07 | 1,150 | 1,186 | 1,140 | 1,170 | 49,900 |
| 2025/03/06 | 1,157 | 1,166 | 1,150 | 1,154 | 37,400 |
| 2025/03/05 | 1,150 | 1,156 | 1,138 | 1,156 | 23,900 |
| 2025/03/04 | 1,132 | 1,166 | 1,120 | 1,159 | 80,700 |
| 2025/03/03 | 1,151 | 1,164 | 1,142 | 1,143 | 52,200 |
| 2025/02/28 | 1,132 | 1,144 | 1,110 | 1,143 | 68,100 |
| 2025/02/27 | 1,130 | 1,165 | 1,120 | 1,124 | 47,200 |
| 2025/02/26 | 1,139 | 1,169 | 1,111 | 1,122 | 56,100 |
| 2025/02/25 | 1,061 | 1,120 | 1,056 | 1,105 | 62,700 |
| 2025/02/21 | 1,107 | 1,110 | 1,042 | 1,065 | 106,800 |
| 2025/02/20 | 1,126 | 1,126 | 1,096 | 1,115 | 40,400 |
| 2025/02/19 | 1,122 | 1,140 | 1,122 | 1,126 | 36,600 |
| 2025/02/18 | 1,112 | 1,138 | 1,104 | 1,127 | 39,000 |
| 2025/02/17 | 1,136 | 1,136 | 1,097 | 1,111 | 43,500 |
| 2025/02/14 | 1,116 | 1,130 | 1,116 | 1,125 | 40,000 |
| 2025/02/13 | 1,083 | 1,124 | 1,072 | 1,116 | 68,300 |
| 2025/02/12 | 1,090 | 1,106 | 1,074 | 1,076 | 51,300 |
| 2025/02/10 | 1,078 | 1,090 | 1,075 | 1,084 | 21,900 |
| 2025/02/07 | 1,088 | 1,092 | 1,070 | 1,083 | 27,300 |
| 2025/02/06 | 1,105 | 1,109 | 1,091 | 1,091 | 17,700 |
| 2025/02/05 | 1,107 | 1,119 | 1,090 | 1,107 | 29,700 |
| 2025/02/04 | 1,096 | 1,108 | 1,084 | 1,100 | 41,600 |
| 2025/02/03 | 1,097 | 1,099 | 1,080 | 1,097 | 37,200 |
| 2025/01/31 | 1,077 | 1,115 | 1,074 | 1,109 | 97,400 |
| 2025/01/30 | 1,088 | 1,093 | 1,070 | 1,078 | 29,400 |
| 2025/01/29 | 1,067 | 1,105 | 1,067 | 1,085 | 109,800 |
| 2025/01/28 | 1,075 | 1,080 | 1,063 | 1,070 | 32,000 |
| 2025/01/27 | 1,065 | 1,077 | 1,058 | 1,072 | 34,600 |
| 2025/01/24 | 1,057 | 1,085 | 1,057 | 1,061 | 33,900 |
| 2025/01/23 | 1,069 | 1,079 | 1,057 | 1,067 | 18,400 |
| 2025/01/22 | 1,074 | 1,087 | 1,068 | 1,069 | 40,200 |
| 2025/01/21 | 1,068 | 1,084 | 1,059 | 1,074 | 46,200 |
| 2025/01/20 | 1,035 | 1,067 | 1,035 | 1,064 | 53,200 |
| 2025/01/17 | 1,018 | 1,039 | 1,018 | 1,028 | 73,800 |
| 2025/01/16 | 1,050 | 1,059 | 1,040 | 1,040 | 53,100 |
| 2025/01/15 | 1,058 | 1,068 | 1,040 | 1,051 | 47,400 |
| 2025/01/14 | 1,052 | 1,062 | 1,043 | 1,058 | 54,300 |
| 2025/01/10 | 1,055 | 1,064 | 1,045 | 1,056 | 24,200 |
| 2025/01/09 | 1,073 | 1,074 | 1,056 | 1,060 | 25,200 |
| 2025/01/08 | 1,065 | 1,101 | 1,055 | 1,073 | 117,600 |
| 2025/01/07 | 1,068 | 1,079 | 1,056 | 1,077 | 48,200 |
| 2025/01/06 | 1,069 | 1,069 | 1,050 | 1,069 | 42,500 |
| 2024/12/30 | 1,042 | 1,081 | 1,042 | 1,069 | 83,800 |
| 2024/12/27 | 1,036 | 1,049 | 1,033 | 1,038 | 48,900 |
| 2024/12/26 | 1,020 | 1,031 | 1,015 | 1,029 | 48,200 |
| 2024/12/25 | 1,018 | 1,018 | 1,012 | 1,013 | 16,700 |
| 2024/12/24 | 1,018 | 1,018 | 1,011 | 1,012 | 93,000 |
| 2024/12/23 | 1,016 | 1,019 | 1,004 | 1,008 | 20,100 |
| 2024/12/20 | 1,019 | 1,019 | 1,007 | 1,008 | 38,700 |
| 2024/12/19 | 1,021 | 1,030 | 1,019 | 1,021 | 19,700 |
| 2024/12/18 | 1,012 | 1,045 | 1,012 | 1,030 | 29,500 |
| 2024/12/17 | 1,021 | 1,041 | 1,012 | 1,012 | 31,900 |
| 2024/12/16 | 1,019 | 1,038 | 1,019 | 1,023 | 53,400 |
| 2024/12/13 | 999 | 1,019 | 995 | 1,019 | 39,600 |
| 2024/12/12 | 1,007 | 1,011 | 998 | 1,001 | 17,100 |
| 2024/12/11 | 1,019 | 1,019 | 1,004 | 1,007 | 16,800 |
| 2024/12/10 | 1,001 | 1,018 | 996 | 1,013 | 26,500 |
| 2024/12/09 | 985 | 1,001 | 985 | 996 | 21,100 |
| 2024/12/06 | 998 | 998 | 985 | 989 | 20,800 |
| 2024/12/05 | 1,005 | 1,005 | 991 | 998 | 19,800 |
| 2024/12/04 | 1,010 | 1,014 | 994 | 995 | 28,000 |
| 2024/12/03 | 1,014 | 1,016 | 997 | 1,014 | 35,400 |
| 2024/12/02 | 980 | 1,010 | 980 | 1,005 | 77,800 |
| 2024/11/29 | 967 | 978 | 965 | 975 | 6,400 |
| 2024/11/28 | 970 | 973 | 964 | 967 | 19,900 |
| 2024/11/27 | 983 | 993 | 976 | 976 | 16,700 |
| 2024/11/26 | 987 | 988 | 971 | 976 | 13,700 |
| 2024/11/25 | 990 | 990 | 980 | 980 | 15,900 |
| 2024/11/22 | 990 | 1,004 | 981 | 988 | 42,400 |
| 2024/11/21 | 983 | 997 | 983 | 991 | 19,300 |
| 2024/11/20 | 980 | 999 | 976 | 985 | 48,900 |
| 2024/11/19 | 956 | 974 | 950 | 973 | 24,700 |
| 2024/11/18 | 940 | 961 | 940 | 956 | 25,200 |
| 2024/11/15 | 927 | 943 | 922 | 943 | 18,600 |
| 2024/11/14 | 925 | 933 | 923 | 929 | 37,900 |
| 2024/11/13 | 936 | 939 | 928 | 929 | 45,700 |
| 2024/11/12 | 935 | 941 | 934 | 941 | 10,900 |
| 2024/11/11 | 930 | 931 | 921 | 926 | 16,600 |
| 2024/11/08 | 933 | 940 | 932 | 935 | 17,900 |
| 2024/11/07 | 935 | 940 | 923 | 925 | 20,500 |
| 2024/11/06 | 939 | 939 | 911 | 922 | 20,400 |
| 2024/11/05 | 929 | 940 | 915 | 930 | 41,800 |
| 2024/11/01 | 941 | 941 | 916 | 921 | 28,900 |
| 2024/10/31 | 954 | 956 | 936 | 952 | 17,800 |
| 2024/10/30 | 938 | 954 | 925 | 950 | 32,600 |
| 2024/10/29 | 918 | 934 | 915 | 925 | 10,100 |
| 2024/10/28 | 913 | 923 | 905 | 920 | 35,300 |
| 2024/10/25 | 899 | 913 | 890 | 913 | 19,500 |
| 2024/10/24 | 901 | 904 | 891 | 899 | 26,000 |
| 2024/10/23 | 914 | 920 | 906 | 906 | 9,400 |
| 2024/10/22 | 940 | 940 | 908 | 915 | 22,100 |