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
2018/12/28 912 1,000 912 972 51,800
2018/12/27 928 937 911 936 38,300
2018/12/26 925 944 882 883 64,200
2018/12/25 946 946 837 844 237,500
2018/12/21 1,002 1,027 930 931 168,600
2018/12/20 1,070 1,070 988 1,002 173,300
2018/12/19 1,141 1,146 1,079 1,079 99,900
2018/12/18 1,190 1,193 1,154 1,154 53,900
2018/12/17 1,215 1,219 1,196 1,196 27,700
2018/12/14 1,269 1,270 1,218 1,226 45,600
2018/12/13 1,231 1,272 1,228 1,242 59,100
2018/12/12 1,195 1,235 1,195 1,230 81,700
2018/12/11 1,255 1,260 1,191 1,197 83,500
2018/12/10 1,318 1,318 1,234 1,251 79,500
2018/12/07 1,306 1,327 1,299 1,313 47,000
2018/12/06 1,345 1,360 1,300 1,300 86,000
2018/12/05 1,326 1,348 1,320 1,344 61,500
2018/12/04 1,345 1,365 1,330 1,347 112,700
2018/12/03 1,320 1,350 1,310 1,332 102,600
2018/11/30 1,299 1,350 1,299 1,316 88,200
2018/11/29 1,302 1,313 1,287 1,290 55,700
2018/11/28 1,286 1,315 1,285 1,308 65,600
2018/11/27 1,302 1,313 1,283 1,295 45,100
2018/11/26 1,316 1,329 1,306 1,310 34,600
2018/11/22 1,322 1,348 1,322 1,332 19,400
2018/11/21 1,313 1,355 1,313 1,342 15,800
2018/11/20 1,352 1,376 1,350 1,357 22,300
2018/11/19 1,321 1,417 1,300 1,390 45,300
2018/11/16 1,400 1,412 1,370 1,371 45,400
2018/11/15 1,350 1,395 1,350 1,388 24,800
2018/11/14 1,331 1,400 1,326 1,361 51,600
2018/11/13 1,335 1,357 1,307 1,350 25,800
2018/11/12 1,358 1,391 1,312 1,367 77,900
2018/11/09 1,399 1,405 1,351 1,355 27,600
2018/11/08 1,413 1,424 1,390 1,399 22,600
2018/11/07 1,403 1,436 1,388 1,390 20,800
2018/11/06 1,431 1,453 1,397 1,403 25,800
2018/11/05 1,418 1,470 1,405 1,440 37,100
2018/11/02 1,400 1,488 1,390 1,418 144,700
2018/11/01 1,328 1,500 1,320 1,475 119,600
2018/10/31 1,295 1,340 1,272 1,300 115,100
2018/10/30 1,280 1,309 1,225 1,242 251,300
2018/10/29 1,469 1,486 1,340 1,370 149,500
2018/10/26 1,611 1,626 1,500 1,509 138,100
2018/10/25 1,650 1,663 1,615 1,626 65,600
2018/10/24 1,700 1,717 1,671 1,680 48,300
2018/10/23 1,709 1,726 1,692 1,707 44,100
2018/10/22 1,713 1,760 1,703 1,736 28,300
2018/10/19 1,738 1,738 1,715 1,723 25,000
2018/10/18 1,764 1,770 1,733 1,756 36,200
2018/10/17 1,771 1,785 1,751 1,781 39,800
2018/10/16 1,720 1,796 1,690 1,782 40,500
2018/10/15 1,820 1,820 1,730 1,752 31,000
2018/10/12 1,675 1,811 1,670 1,811 102,000
2018/10/11 1,698 1,710 1,679 1,692 116,100
2018/10/10 1,766 1,768 1,752 1,765 50,700
2018/10/09 1,770 1,798 1,761 1,767 50,300
2018/10/05 1,820 1,822 1,790 1,802 132,300
2018/10/04 1,883 1,889 1,829 1,831 181,300
2018/10/03 1,950 1,967 1,881 1,889 161,500
2018/10/02 1,901 1,990 1,897 1,950 337,200
2018/10/01 1,928 1,928 1,870 1,895 339,600
2018/09/28 1,998 2,016 1,924 1,928 610,000
2018/09/27 2,160 2,169 1,908 1,998 5,597,300

このページの先頭へ