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
2020/12/30 1,325 1,338 1,322 1,323 16,000
2020/12/29 1,324 1,336 1,312 1,325 13,200
2020/12/28 1,321 1,321 1,280 1,304 68,600
2020/12/25 1,360 1,367 1,328 1,335 40,000
2020/12/24 1,380 1,381 1,352 1,370 19,300
2020/12/23 1,414 1,414 1,350 1,350 29,400
2020/12/22 1,421 1,429 1,373 1,385 29,800
2020/12/21 1,442 1,448 1,425 1,432 13,300
2020/12/18 1,420 1,456 1,420 1,442 21,000
2020/12/17 1,430 1,444 1,422 1,438 13,200
2020/12/16 1,455 1,466 1,441 1,441 9,100
2020/12/15 1,470 1,470 1,451 1,454 9,500
2020/12/14 1,485 1,485 1,451 1,454 34,800
2020/12/11 1,500 1,507 1,478 1,485 12,300
2020/12/10 1,491 1,498 1,466 1,477 13,300
2020/12/09 1,499 1,504 1,482 1,504 17,000
2020/12/08 1,511 1,513 1,500 1,506 12,500
2020/12/07 1,536 1,539 1,507 1,511 16,200
2020/12/04 1,530 1,540 1,520 1,536 17,400
2020/12/03 1,534 1,538 1,525 1,531 13,300
2020/12/02 1,528 1,549 1,506 1,534 25,300
2020/12/01 1,452 1,525 1,452 1,525 25,300
2020/11/30 1,481 1,495 1,461 1,465 14,100
2020/11/27 1,464 1,482 1,450 1,465 13,400
2020/11/26 1,509 1,509 1,474 1,476 9,600
2020/11/25 1,510 1,519 1,492 1,500 16,700
2020/11/24 1,496 1,525 1,483 1,510 28,700
2020/11/20 1,492 1,508 1,482 1,482 17,100
2020/11/19 1,517 1,517 1,470 1,511 36,800
2020/11/18 1,554 1,554 1,501 1,517 18,200
2020/11/17 1,598 1,598 1,537 1,555 21,100
2020/11/16 1,535 1,585 1,535 1,580 27,300
2020/11/13 1,563 1,602 1,521 1,534 48,400
2020/11/12 1,512 1,520 1,485 1,499 20,500
2020/11/11 1,462 1,512 1,451 1,505 18,100
2020/11/10 1,544 1,544 1,404 1,435 35,100
2020/11/09 1,493 1,519 1,480 1,504 19,600
2020/11/06 1,494 1,500 1,466 1,491 16,500
2020/11/05 1,472 1,496 1,453 1,480 15,800
2020/11/04 1,442 1,471 1,435 1,471 30,100
2020/11/02 1,380 1,454 1,380 1,421 30,000
2020/10/30 1,458 1,463 1,363 1,367 51,600
2020/10/29 1,462 1,500 1,458 1,459 21,000
2020/10/28 1,500 1,533 1,490 1,502 21,900
2020/10/27 1,515 1,597 1,465 1,500 118,100
2020/10/26 1,577 1,610 1,562 1,565 14,700
2020/10/23 1,607 1,607 1,560 1,591 9,000
2020/10/22 1,639 1,639 1,568 1,592 19,400
2020/10/21 1,625 1,647 1,622 1,640 14,400
2020/10/20 1,609 1,634 1,587 1,612 21,000
2020/10/19 1,570 1,609 1,555 1,597 30,600
2020/10/16 1,625 1,628 1,552 1,585 57,300
2020/10/15 1,664 1,664 1,623 1,645 38,800
2020/10/14 1,699 1,699 1,664 1,664 25,900
2020/10/13 1,680 1,695 1,653 1,686 24,300
2020/10/12 1,706 1,715 1,651 1,680 50,100
2020/10/09 1,780 1,785 1,711 1,728 51,500
2020/10/08 1,821 1,821 1,786 1,790 17,600
2020/10/07 1,800 1,822 1,797 1,816 12,200
2020/10/06 1,782 1,831 1,757 1,807 20,500
2020/10/05 1,766 1,789 1,754 1,766 14,700
2020/10/02 1,818 1,832 1,751 1,770 41,600
2020/09/30 1,862 1,862 1,815 1,818 23,300
2020/09/29 1,800 1,870 1,800 1,862 62,200
2020/09/28 1,792 1,815 1,774 1,814 31,700
2020/09/25 1,799 1,820 1,780 1,781 21,400
2020/09/24 1,797 1,801 1,740 1,774 54,900
2020/09/23 1,801 1,854 1,800 1,815 44,600
2020/09/18 1,750 1,853 1,750 1,828 71,300
2020/09/17 1,749 1,767 1,710 1,765 27,600
2020/09/16 1,719 1,767 1,702 1,749 52,200
2020/09/15 1,700 1,729 1,686 1,693 41,000
2020/09/14 1,755 1,780 1,700 1,710 54,800
2020/09/11 1,751 1,751 1,670 1,745 73,600
2020/09/10 1,769 1,850 1,735 1,749 160,800
2020/09/09 1,634 1,748 1,634 1,748 145,300
2020/09/08 1,562 1,642 1,550 1,640 112,000
2020/09/07 1,510 1,565 1,505 1,545 38,600
2020/09/04 1,501 1,532 1,501 1,510 30,600
2020/09/03 1,527 1,559 1,503 1,545 33,800
2020/09/02 1,525 1,535 1,491 1,517 41,100
2020/09/01 1,523 1,540 1,497 1,525 39,000
2020/08/31 1,527 1,544 1,492 1,523 29,400
2020/08/28 1,509 1,552 1,479 1,497 69,900
2020/08/27 1,615 1,615 1,500 1,523 64,300
2020/08/26 1,639 1,639 1,561 1,600 83,400
2020/08/25 1,562 1,655 1,559 1,632 135,100
2020/08/24 1,471 1,561 1,471 1,545 107,400
2020/08/21 1,532 1,532 1,466 1,471 56,900
2020/08/20 1,540 1,543 1,495 1,525 55,700
2020/08/19 1,548 1,548 1,471 1,542 97,100
2020/08/18 1,440 1,541 1,421 1,541 180,400
2020/08/17 1,321 1,422 1,317 1,421 122,500
2020/08/14 1,303 1,356 1,299 1,317 111,500
2020/08/13 1,255 1,346 1,251 1,294 156,300
2020/08/12 1,219 1,285 1,215 1,259 60,500
2020/08/11 1,230 1,230 1,180 1,220 61,000
2020/08/07 1,223 1,223 1,171 1,195 26,600
2020/08/06 1,180 1,213 1,180 1,212 30,100
2020/08/05 1,172 1,200 1,152 1,176 21,000
2020/08/04 1,197 1,197 1,149 1,149 35,600
2020/08/03 1,185 1,220 1,170 1,178 48,500
2020/07/31 1,186 1,192 1,144 1,164 53,800
2020/07/30 1,213 1,226 1,163 1,216 88,300
2020/07/29 1,119 1,347 1,095 1,185 346,200
2020/07/28 1,073 1,122 1,073 1,121 55,900
2020/07/27 1,072 1,090 1,040 1,078 46,900
2020/07/22 1,071 1,071 1,023 1,042 18,000
2020/07/21 1,059 1,071 1,043 1,071 27,900
2020/07/20 1,018 1,054 1,010 1,054 40,100
2020/07/17 1,003 1,016 997 1,013 27,000
2020/07/16 988 1,014 982 1,014 45,200
2020/07/15 960 994 957 990 25,600
2020/07/14 960 967 955 961 10,200
2020/07/13 935 960 935 960 15,100
2020/07/10 940 940 910 928 23,600
2020/07/09 970 975 942 942 13,800
2020/07/08 982 982 962 965 11,800
2020/07/07 943 991 943 990 34,000
2020/07/06 935 940 925 940 17,600
2020/07/03 930 941 918 920 17,200
2020/07/02 930 939 918 932 20,600
2020/07/01 939 941 927 930 9,400
2020/06/30 943 943 921 939 8,100
2020/06/29 955 955 914 931 23,400
2020/06/26 975 975 948 948 12,800
2020/06/25 949 955 942 945 8,400
2020/06/24 980 982 950 950 29,500
2020/06/23 1,000 1,000 971 980 22,600
2020/06/22 1,019 1,019 1,001 1,004 15,900
2020/06/19 982 1,023 982 1,009 37,600
2020/06/18 967 997 950 997 25,900
2020/06/17 925 980 909 967 40,200
2020/06/16 901 920 901 915 10,700
2020/06/15 915 923 896 896 17,400
2020/06/12 934 934 894 912 24,300
2020/06/11 970 970 936 936 19,400
2020/06/10 970 976 952 973 14,400
2020/06/09 957 980 956 977 23,100
2020/06/08 940 961 928 957 28,900
2020/06/05 928 936 920 931 16,300
2020/06/04 937 952 922 928 19,400
2020/06/03 947 956 933 936 23,300
2020/06/02 943 966 937 945 21,500
2020/06/01 946 968 937 943 29,500
2020/05/29 943 948 938 945 13,900
2020/05/28 968 968 943 956 27,500
2020/05/27 980 980 958 968 17,500
2020/05/26 998 998 961 974 34,800
2020/05/25 960 989 960 989 18,200
2020/05/22 998 998 949 960 34,000
2020/05/21 949 1,006 946 1,006 33,900
2020/05/20 920 959 920 935 34,100
2020/05/19 889 930 886 911 24,300
2020/05/18 894 894 877 881 8,500
2020/05/15 922 936 868 899 40,100
2020/05/14 973 978 933 936 46,700
2020/05/13 918 1,034 915 1,001 65,900
2020/05/12 910 920 902 918 8,600
2020/05/11 925 927 911 919 13,600
2020/05/08 927 930 908 917 16,400
2020/05/07 885 933 877 927 24,500
2020/05/01 912 912 893 900 11,300
2020/04/30 935 935 894 912 29,000
2020/04/28 811 939 811 939 50,300
2020/04/27 813 814 800 806 13,200
2020/04/24 808 808 785 785 8,300
2020/04/23 793 813 792 810 8,500
2020/04/22 815 815 793 793 4,400
2020/04/21 837 844 810 816 12,900
2020/04/20 845 862 841 850 13,600
2020/04/17 824 848 817 826 9,100
2020/04/16 834 834 806 821 8,200
2020/04/15 829 831 816 824 6,700
2020/04/14 826 836 798 817 11,900
2020/04/13 798 823 798 820 11,500
2020/04/10 795 795 778 786 3,100
2020/04/09 788 820 782 810 18,000
2020/04/08 743 780 742 773 11,200
2020/04/07 756 771 742 755 16,200
2020/04/06 745 773 731 763 8,900
2020/04/03 732 761 727 741 10,000
2020/04/02 720 738 713 715 6,100
2020/04/01 771 771 721 721 13,800
2020/03/31 774 791 761 771 13,200
2020/03/30 727 762 722 752 16,800
2020/03/27 750 765 742 755 12,900
2020/03/26 756 764 746 750 17,400
2020/03/25 774 791 759 772 14,800
2020/03/24 722 761 722 761 16,200
2020/03/23 735 745 721 737 21,300
2020/03/19 741 750 718 750 22,000
2020/03/18 745 757 726 726 22,600
2020/03/17 663 715 643 715 43,300
2020/03/16 655 724 651 697 42,500
2020/03/13 681 711 657 683 63,600
2020/03/12 761 765 712 751 37,600
2020/03/11 769 787 755 776 32,800
2020/03/10 708 751 698 739 36,200
2020/03/09 802 807 733 738 66,400
2020/03/06 865 871 822 822 31,000
2020/03/05 846 877 846 869 16,700
2020/03/04 850 858 839 844 22,000
2020/03/03 898 906 858 859 24,400
2020/03/02 850 904 848 883 23,300
2020/02/28 891 898 850 864 44,000
2020/02/27 959 960 915 915 38,500
2020/02/26 950 959 942 954 30,200
2020/02/25 967 969 952 965 15,200
2020/02/21 998 999 988 988 12,500
2020/02/20 992 1,011 992 995 13,100
2020/02/19 971 1,007 971 998 12,400
2020/02/18 990 990 971 971 17,500
2020/02/17 1,001 1,002 968 978 38,700
2020/02/14 1,033 1,033 1,011 1,013 11,000
2020/02/13 1,037 1,037 1,024 1,034 12,900
2020/02/12 1,021 1,034 1,015 1,023 11,300
2020/02/10 1,028 1,035 1,018 1,020 9,400
2020/02/07 1,045 1,046 1,027 1,027 10,800
2020/02/06 1,050 1,053 1,045 1,047 9,300
2020/02/05 1,049 1,058 1,039 1,040 9,500
2020/02/04 1,041 1,067 1,041 1,048 9,900
2020/02/03 1,011 1,045 1,011 1,041 13,700
2020/01/31 1,003 1,042 1,003 1,041 20,900
2020/01/30 1,019 1,020 1,002 1,002 18,400
2020/01/29 1,030 1,030 1,011 1,012 20,500
2020/01/28 1,045 1,045 1,023 1,029 16,100
2020/01/27 1,040 1,050 1,020 1,048 35,200
2020/01/24 1,058 1,068 1,036 1,040 21,300
2020/01/23 1,050 1,069 1,050 1,068 11,000
2020/01/22 1,072 1,072 1,048 1,050 24,100
2020/01/21 1,089 1,090 1,065 1,072 15,900
2020/01/20 1,100 1,100 1,086 1,086 14,500
2020/01/17 1,105 1,106 1,087 1,092 7,000
2020/01/16 1,096 1,109 1,091 1,109 10,400
2020/01/15 1,126 1,126 1,091 1,096 16,600
2020/01/14 1,148 1,148 1,130 1,130 21,100
2020/01/10 1,106 1,146 1,106 1,134 33,500
2020/01/09 1,095 1,111 1,093 1,106 18,100
2020/01/08 1,093 1,100 1,067 1,095 26,400
2020/01/07 1,055 1,109 1,055 1,107 24,200
2020/01/06 1,050 1,054 1,026 1,049 27,300

このページの先頭へ