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
2019/12/30 1,055 1,070 1,046 1,061 22,900
2019/12/27 1,052 1,064 1,045 1,064 18,000
2019/12/26 1,050 1,065 1,032 1,042 67,300
2019/12/25 1,052 1,074 1,045 1,050 45,100
2019/12/24 1,059 1,066 1,048 1,050 41,500
2019/12/23 1,100 1,111 1,056 1,061 75,600
2019/12/20 1,150 1,247 1,120 1,127 302,200
2019/12/19 1,024 1,054 1,024 1,029 49,000
2019/12/18 1,076 1,076 1,040 1,052 48,300
2019/12/17 1,076 1,079 1,067 1,078 28,500
2019/12/16 1,095 1,095 1,081 1,081 14,900
2019/12/13 1,096 1,111 1,091 1,095 30,500
2019/12/12 1,110 1,110 1,095 1,096 11,800
2019/12/11 1,119 1,119 1,099 1,104 25,800
2019/12/10 1,115 1,125 1,111 1,121 8,200
2019/12/09 1,137 1,138 1,119 1,119 25,700
2019/12/06 1,146 1,146 1,132 1,134 12,000
2019/12/05 1,150 1,154 1,147 1,147 14,200
2019/12/04 1,153 1,155 1,142 1,145 17,500
2019/12/03 1,157 1,159 1,153 1,156 10,200
2019/12/02 1,168 1,168 1,157 1,157 9,200
2019/11/29 1,165 1,170 1,163 1,167 12,100
2019/11/28 1,166 1,171 1,164 1,169 9,400
2019/11/27 1,170 1,179 1,166 1,167 14,200
2019/11/26 1,169 1,172 1,166 1,166 8,600
2019/11/25 1,168 1,180 1,164 1,169 12,300
2019/11/22 1,187 1,187 1,173 1,173 4,900
2019/11/21 1,182 1,189 1,170 1,187 7,300
2019/11/20 1,196 1,196 1,151 1,183 9,100
2019/11/19 1,179 1,197 1,170 1,197 13,400
2019/11/18 1,178 1,189 1,168 1,179 12,400
2019/11/15 1,175 1,186 1,167 1,185 15,500
2019/11/14 1,196 1,198 1,175 1,175 30,100
2019/11/13 1,200 1,202 1,184 1,193 17,700
2019/11/12 1,200 1,203 1,192 1,200 8,900
2019/11/11 1,189 1,203 1,189 1,196 9,900
2019/11/08 1,182 1,190 1,180 1,187 2,200
2019/11/07 1,187 1,203 1,176 1,181 11,400
2019/11/06 1,180 1,185 1,173 1,184 7,700
2019/11/05 1,174 1,183 1,168 1,172 11,600
2019/11/01 1,169 1,170 1,165 1,166 2,300
2019/10/31 1,192 1,194 1,160 1,169 20,400
2019/10/30 1,183 1,198 1,182 1,191 15,300
2019/10/29 1,160 1,173 1,159 1,171 9,200
2019/10/28 1,165 1,165 1,154 1,160 10,700
2019/10/25 1,175 1,182 1,152 1,153 18,100
2019/10/24 1,188 1,191 1,173 1,173 13,500
2019/10/23 1,195 1,195 1,172 1,177 11,600
2019/10/21 1,185 1,197 1,180 1,190 14,100
2019/10/18 1,195 1,200 1,185 1,194 11,600
2019/10/17 1,203 1,204 1,186 1,188 12,900
2019/10/16 1,204 1,214 1,197 1,197 11,300
2019/10/15 1,196 1,203 1,185 1,190 25,400
2019/10/11 1,215 1,223 1,190 1,204 25,300
2019/10/10 1,208 1,212 1,199 1,205 18,000
2019/10/09 1,251 1,252 1,188 1,192 40,200
2019/10/08 1,285 1,290 1,260 1,260 8,600
2019/10/07 1,281 1,297 1,281 1,290 3,900
2019/10/04 1,261 1,283 1,259 1,276 6,000
2019/10/03 1,261 1,273 1,256 1,258 6,800
2019/10/02 1,275 1,275 1,254 1,264 6,600
2019/10/01 1,279 1,290 1,271 1,276 5,000
2019/09/30 1,313 1,313 1,271 1,278 23,700
2019/09/27 1,329 1,329 1,305 1,314 9,400
2019/09/26 1,298 1,327 1,292 1,320 16,700
2019/09/25 1,326 1,337 1,303 1,314 17,200
2019/09/24 1,332 1,338 1,330 1,336 12,800
2019/09/20 1,319 1,333 1,318 1,333 8,800
2019/09/19 1,313 1,320 1,310 1,320 5,300
2019/09/18 1,309 1,328 1,308 1,323 7,600
2019/09/17 1,270 1,319 1,269 1,317 36,000
2019/09/13 1,322 1,327 1,307 1,307 12,900
2019/09/12 1,318 1,331 1,312 1,330 8,800
2019/09/11 1,308 1,331 1,302 1,303 26,700
2019/09/10 1,342 1,359 1,307 1,307 38,000
2019/09/09 1,305 1,342 1,305 1,336 46,700
2019/09/06 1,315 1,318 1,290 1,292 40,600
2019/09/05 1,309 1,314 1,294 1,303 16,100
2019/09/04 1,291 1,314 1,288 1,300 16,900
2019/09/03 1,314 1,319 1,288 1,293 30,500
2019/09/02 1,304 1,316 1,288 1,289 19,700
2019/08/30 1,276 1,317 1,276 1,304 72,600
2019/08/29 1,258 1,287 1,255 1,275 67,800
2019/08/28 1,266 1,268 1,253 1,258 14,300
2019/08/27 1,272 1,272 1,255 1,266 20,800
2019/08/26 1,250 1,261 1,243 1,243 8,600
2019/08/23 1,261 1,276 1,259 1,261 10,500
2019/08/22 1,255 1,269 1,247 1,264 12,000
2019/08/21 1,256 1,269 1,240 1,244 8,400
2019/08/20 1,254 1,273 1,249 1,270 10,100
2019/08/19 1,250 1,265 1,246 1,252 12,500
2019/08/16 1,246 1,259 1,246 1,253 2,400
2019/08/15 1,233 1,255 1,231 1,250 10,600
2019/08/14 1,259 1,289 1,250 1,257 17,900
2019/08/13 1,296 1,296 1,250 1,253 13,000
2019/08/09 1,270 1,312 1,263 1,278 46,000
2019/08/08 1,264 1,264 1,228 1,241 5,300
2019/08/07 1,250 1,267 1,250 1,258 6,800
2019/08/06 1,222 1,248 1,222 1,240 9,500
2019/08/05 1,272 1,299 1,242 1,270 23,200
2019/08/02 1,246 1,270 1,241 1,261 28,800
2019/08/01 1,238 1,250 1,235 1,249 7,900
2019/07/31 1,223 1,248 1,223 1,240 13,700
2019/07/30 1,232 1,241 1,229 1,241 22,500
2019/07/29 1,231 1,231 1,217 1,217 14,400
2019/07/26 1,229 1,229 1,221 1,224 3,800
2019/07/25 1,227 1,231 1,223 1,226 6,100
2019/07/24 1,226 1,228 1,222 1,228 2,900
2019/07/23 1,223 1,229 1,221 1,221 9,500
2019/07/22 1,230 1,231 1,223 1,229 9,200
2019/07/19 1,214 1,229 1,214 1,222 6,600
2019/07/18 1,223 1,223 1,214 1,219 9,900
2019/07/17 1,233 1,233 1,220 1,221 4,500
2019/07/16 1,234 1,234 1,220 1,231 7,800
2019/07/12 1,228 1,239 1,225 1,229 8,300
2019/07/11 1,226 1,234 1,224 1,233 3,500
2019/07/10 1,226 1,241 1,226 1,226 11,500
2019/07/09 1,226 1,243 1,226 1,239 10,000
2019/07/08 1,239 1,239 1,228 1,236 3,100
2019/07/05 1,226 1,241 1,221 1,239 5,600
2019/07/04 1,233 1,240 1,225 1,225 6,900
2019/07/03 1,244 1,246 1,229 1,241 8,500
2019/07/02 1,248 1,253 1,221 1,232 12,800
2019/07/01 1,247 1,262 1,247 1,254 8,300
2019/06/28 1,244 1,261 1,238 1,244 8,300
2019/06/27 1,240 1,249 1,232 1,243 10,700
2019/06/26 1,227 1,230 1,211 1,222 8,200
2019/06/25 1,254 1,254 1,227 1,227 11,200
2019/06/24 1,233 1,254 1,230 1,238 12,300
2019/06/21 1,213 1,256 1,211 1,243 18,200
2019/06/20 1,212 1,233 1,200 1,212 24,600
2019/06/19 1,214 1,230 1,209 1,211 4,800
2019/06/18 1,228 1,235 1,212 1,214 5,300
2019/06/17 1,218 1,230 1,210 1,226 4,000
2019/06/14 1,242 1,242 1,213 1,225 8,900
2019/06/13 1,238 1,244 1,204 1,212 21,400
2019/06/12 1,296 1,300 1,232 1,242 28,200
2019/06/11 1,284 1,309 1,281 1,303 24,500
2019/06/10 1,311 1,311 1,287 1,287 5,600
2019/06/07 1,260 1,317 1,238 1,307 23,000
2019/06/06 1,207 1,263 1,207 1,249 14,400
2019/06/05 1,211 1,226 1,202 1,205 19,500
2019/06/04 1,201 1,260 1,192 1,198 32,300
2019/06/03 1,250 1,272 1,216 1,226 34,200
2019/05/31 1,226 1,279 1,215 1,255 25,700
2019/05/30 1,278 1,280 1,225 1,226 25,300
2019/05/29 1,330 1,330 1,278 1,285 21,800
2019/05/28 1,327 1,335 1,311 1,329 26,100
2019/05/27 1,316 1,329 1,305 1,318 24,500
2019/05/24 1,315 1,327 1,281 1,318 21,700
2019/05/23 1,301 1,338 1,278 1,297 46,000
2019/05/22 1,312 1,327 1,285 1,285 26,000
2019/05/21 1,308 1,336 1,303 1,306 37,700
2019/05/20 1,323 1,324 1,299 1,300 30,400
2019/05/17 1,277 1,318 1,276 1,305 37,900
2019/05/16 1,263 1,284 1,253 1,264 14,400
2019/05/15 1,304 1,304 1,257 1,263 18,100
2019/05/14 1,276 1,330 1,240 1,304 26,500
2019/05/13 1,316 1,333 1,301 1,306 10,800
2019/05/10 1,314 1,336 1,303 1,306 21,700
2019/05/09 1,338 1,338 1,300 1,303 26,600
2019/05/08 1,342 1,347 1,320 1,331 49,400
2019/05/07 1,306 1,330 1,279 1,329 29,500
2019/04/26 1,320 1,320 1,270 1,300 48,200
2019/04/25 1,253 1,273 1,249 1,270 26,000
2019/04/24 1,273 1,273 1,250 1,258 6,300
2019/04/23 1,269 1,276 1,257 1,274 25,600
2019/04/22 1,265 1,273 1,258 1,270 15,400
2019/04/19 1,270 1,275 1,243 1,259 20,700
2019/04/18 1,272 1,280 1,270 1,271 14,500
2019/04/17 1,265 1,282 1,257 1,272 33,100
2019/04/16 1,266 1,267 1,255 1,264 12,900
2019/04/15 1,265 1,276 1,262 1,270 17,900
2019/04/12 1,245 1,266 1,240 1,264 19,800
2019/04/11 1,256 1,260 1,233 1,241 17,400
2019/04/10 1,274 1,279 1,260 1,270 22,700
2019/04/09 1,274 1,278 1,239 1,275 34,300
2019/04/08 1,278 1,282 1,242 1,263 34,500
2019/04/05 1,256 1,272 1,237 1,266 46,500
2019/04/04 1,206 1,250 1,206 1,249 46,100
2019/04/03 1,190 1,218 1,188 1,212 30,300
2019/04/02 1,200 1,205 1,173 1,188 26,900
2019/04/01 1,177 1,199 1,170 1,193 24,500
2019/03/29 1,182 1,189 1,164 1,172 35,200
2019/03/28 1,152 1,156 1,146 1,152 26,900
2019/03/27 1,120 1,166 1,120 1,159 32,300
2019/03/26 1,121 1,146 1,115 1,142 61,200
2019/03/25 1,101 1,129 1,100 1,114 17,500
2019/03/22 1,134 1,150 1,122 1,135 19,700
2019/03/20 1,131 1,131 1,111 1,129 9,200
2019/03/19 1,143 1,143 1,122 1,122 19,900
2019/03/18 1,140 1,160 1,140 1,143 6,600
2019/03/15 1,147 1,155 1,119 1,155 9,200
2019/03/14 1,134 1,169 1,131 1,147 19,800
2019/03/13 1,145 1,145 1,110 1,119 14,100
2019/03/12 1,129 1,158 1,126 1,143 13,700
2019/03/11 1,122 1,145 1,119 1,121 15,300
2019/03/08 1,190 1,191 1,140 1,148 33,900
2019/03/07 1,195 1,205 1,180 1,192 12,900
2019/03/06 1,208 1,214 1,200 1,207 8,400
2019/03/05 1,221 1,221 1,153 1,208 45,700
2019/03/04 1,229 1,260 1,214 1,223 42,300
2019/03/01 1,209 1,229 1,209 1,219 19,100
2019/02/28 1,220 1,249 1,211 1,211 29,100
2019/02/27 1,200 1,260 1,200 1,219 47,700
2019/02/26 1,196 1,199 1,181 1,196 13,400
2019/02/25 1,174 1,203 1,174 1,192 15,600
2019/02/22 1,197 1,197 1,159 1,177 23,300
2019/02/21 1,203 1,205 1,193 1,197 9,000
2019/02/20 1,210 1,213 1,194 1,198 11,700
2019/02/19 1,215 1,215 1,192 1,213 9,900
2019/02/18 1,224 1,224 1,209 1,209 15,300
2019/02/15 1,245 1,260 1,195 1,207 38,700
2019/02/14 1,305 1,305 1,245 1,259 38,000
2019/02/13 1,260 1,272 1,248 1,272 32,100
2019/02/12 1,200 1,249 1,200 1,244 24,600
2019/02/08 1,215 1,228 1,206 1,206 29,800
2019/02/07 1,261 1,261 1,212 1,216 52,200
2019/02/06 1,270 1,283 1,234 1,264 47,000
2019/02/05 1,268 1,279 1,246 1,266 58,600
2019/02/04 1,322 1,343 1,190 1,248 139,600
2019/02/01 1,135 1,270 1,135 1,270 213,800
2019/01/31 1,035 1,140 1,030 1,140 275,800
2019/01/30 1,000 1,010 989 990 23,800
2019/01/29 991 1,015 990 1,011 13,900
2019/01/28 1,015 1,015 995 995 22,400
2019/01/25 998 1,025 987 1,000 29,600
2019/01/24 975 997 975 984 15,000
2019/01/23 974 999 971 995 10,000
2019/01/22 1,014 1,027 974 984 34,000
2019/01/21 1,030 1,044 1,008 1,014 33,000
2019/01/18 1,011 1,018 999 1,018 14,500
2019/01/17 1,008 1,019 1,005 1,013 12,900
2019/01/16 971 998 971 991 16,600
2019/01/15 951 978 948 966 7,700
2019/01/11 995 1,025 947 956 57,700
2019/01/10 1,007 1,012 994 994 21,900
2019/01/09 995 1,015 987 999 57,100
2019/01/08 979 1,026 977 1,013 69,600
2019/01/07 971 984 971 975 22,500
2019/01/04 942 963 942 946 16,800

このページの先頭へ