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
2022/12/30 975 980 960 963 27,100
2022/12/29 928 980 923 960 54,200
2022/12/28 896 930 895 924 30,900
2022/12/27 905 912 897 899 38,100
2022/12/26 870 912 870 908 29,200
2022/12/23 897 897 871 877 13,800
2022/12/22 908 908 891 897 27,100
2022/12/21 861 915 861 893 63,800
2022/12/20 858 861 847 859 27,600
2022/12/19 855 865 855 861 17,100
2022/12/16 875 875 859 861 14,700
2022/12/15 878 889 869 883 15,200
2022/12/14 885 892 878 882 12,400
2022/12/13 865 885 865 885 17,200
2022/12/12 850 873 845 867 30,000
2022/12/09 860 860 842 850 17,300
2022/12/08 857 862 841 855 21,800
2022/12/07 852 857 851 855 6,200
2022/12/06 865 865 851 852 12,200
2022/12/05 878 878 860 870 10,700
2022/12/02 866 879 861 879 9,700
2022/12/01 888 888 860 874 9,300
2022/11/30 887 894 870 874 16,500
2022/11/29 899 899 885 887 19,700
2022/11/28 905 910 882 899 38,300
2022/11/25 898 906 886 900 21,900
2022/11/24 897 919 883 901 53,800
2022/11/22 870 892 870 882 24,200
2022/11/21 860 872 847 872 36,100
2022/11/18 850 855 838 850 25,400
2022/11/17 870 870 840 856 53,200
2022/11/16 875 889 870 870 39,800
2022/11/15 868 895 867 878 48,500
2022/11/14 840 885 840 853 42,000
2022/11/11 845 845 832 835 17,500
2022/11/10 830 836 823 836 34,800
2022/11/09 830 836 830 834 10,200
2022/11/08 834 836 825 830 17,700
2022/11/07 842 843 830 837 26,200
2022/11/04 867 870 842 842 28,300
2022/11/02 888 895 873 873 35,000
2022/11/01 850 943 845 898 172,200
2022/10/31 799 799 793 793 5,400
2022/10/28 793 799 793 799 3,700
2022/10/27 800 800 793 793 5,600
2022/10/26 797 799 795 799 5,200
2022/10/25 794 799 792 792 7,400
2022/10/24 795 795 792 792 7,100
2022/10/21 792 797 791 794 5,600
2022/10/20 797 798 792 793 6,800
2022/10/19 793 802 793 802 7,200
2022/10/18 797 798 793 797 7,800
2022/10/17 797 800 788 795 16,700
2022/10/14 800 804 796 802 11,500
2022/10/13 800 800 797 799 6,300
2022/10/12 801 802 799 800 6,600
2022/10/11 800 802 799 801 6,400
2022/10/07 804 805 800 804 8,600
2022/10/06 812 813 807 807 9,400
2022/10/05 810 810 805 805 4,900
2022/10/04 805 814 802 806 7,100
2022/10/03 800 802 790 801 23,300
2022/09/30 805 809 801 803 7,100
2022/09/29 809 809 799 805 5,000
2022/09/28 802 810 796 798 21,000
2022/09/27 805 807 798 804 17,900
2022/09/26 815 815 797 803 29,800
2022/09/22 815 824 813 824 3,200
2022/09/21 820 820 813 819 5,400
2022/09/20 831 831 820 823 9,500
2022/09/16 825 830 820 830 5,400
2022/09/15 821 835 819 830 16,400
2022/09/14 823 825 817 825 16,500
2022/09/13 817 835 815 835 10,300
2022/09/12 820 824 809 815 22,200
2022/09/09 827 827 814 814 15,600
2022/09/08 812 817 810 814 11,500
2022/09/07 824 824 811 812 27,200
2022/09/06 833 837 824 825 13,500
2022/09/05 831 836 831 832 11,700
2022/09/02 841 842 836 836 6,300
2022/09/01 851 852 835 841 21,000
2022/08/31 856 858 852 852 8,800
2022/08/30 860 862 857 860 4,400
2022/08/29 858 860 855 858 7,500
2022/08/26 870 870 864 865 7,300
2022/08/25 862 870 861 861 10,200
2022/08/24 862 863 860 861 6,900
2022/08/23 862 864 859 862 11,800
2022/08/22 875 875 865 865 8,000
2022/08/19 880 886 873 876 8,200
2022/08/18 879 886 870 878 13,600
2022/08/17 875 893 875 886 12,300
2022/08/16 869 877 869 875 7,800
2022/08/15 870 876 867 869 7,100
2022/08/12 865 875 863 867 8,100
2022/08/10 866 866 861 861 2,700
2022/08/09 863 870 861 866 1,700
2022/08/08 868 868 861 863 4,500
2022/08/05 867 868 864 868 5,100
2022/08/04 866 868 865 867 6,900
2022/08/03 870 871 866 868 4,600
2022/08/02 874 874 865 870 8,800
2022/08/01 886 888 876 878 6,400
2022/07/29 876 897 876 886 22,800
2022/07/28 874 876 870 875 7,400
2022/07/27 870 872 865 872 6,700
2022/07/26 862 875 859 873 10,600
2022/07/25 868 868 860 862 11,200
2022/07/22 870 871 863 871 4,100
2022/07/21 861 872 861 870 7,600
2022/07/20 853 877 853 864 7,400
2022/07/19 856 860 851 853 5,500
2022/07/15 861 861 851 856 12,900
2022/07/14 863 864 859 861 1,100
2022/07/13 865 868 859 863 9,200
2022/07/12 880 881 868 868 7,900
2022/07/11 885 890 877 886 10,500
2022/07/08 888 888 879 880 5,400
2022/07/07 890 890 882 889 5,400
2022/07/06 895 901 885 885 4,800
2022/07/05 900 904 893 900 4,600
2022/07/04 888 904 886 900 9,300
2022/07/01 905 905 888 888 4,200
2022/06/30 905 910 897 898 5,200
2022/06/29 885 923 884 906 14,500
2022/06/28 896 899 881 888 13,900
2022/06/27 910 916 891 901 19,400
2022/06/24 879 905 879 905 25,100
2022/06/23 885 895 880 880 8,700
2022/06/22 849 889 845 880 30,300
2022/06/21 820 841 818 832 31,000
2022/06/20 833 835 807 819 31,100
2022/06/17 825 833 813 833 32,300
2022/06/16 850 851 837 838 24,500
2022/06/15 857 858 847 848 11,600
2022/06/14 873 873 849 857 46,600
2022/06/13 891 891 879 879 31,000
2022/06/10 894 900 893 899 17,900
2022/06/09 892 904 891 902 24,700
2022/06/08 897 910 882 891 66,500
2022/06/07 900 901 889 897 17,000
2022/06/06 899 902 892 897 11,000
2022/06/03 899 899 893 898 10,100
2022/06/02 892 900 887 899 30,700
2022/06/01 899 904 890 890 38,200
2022/05/31 904 904 889 899 32,100
2022/05/30 900 914 895 895 24,100
2022/05/27 915 920 892 899 27,000
2022/05/26 894 909 890 904 16,700
2022/05/25 904 910 889 889 38,600
2022/05/24 948 948 907 907 15,400
2022/05/23 947 962 935 940 14,000
2022/05/20 902 929 902 921 7,000
2022/05/19 922 925 900 902 49,500
2022/05/18 965 965 937 937 22,600
2022/05/17 965 970 938 940 31,400
2022/05/16 970 983 962 965 5,300
2022/05/13 970 986 955 969 17,500
2022/05/12 989 998 959 970 17,400
2022/05/11 988 1,014 988 997 7,300
2022/05/10 975 997 970 997 10,700
2022/05/09 1,005 1,005 975 979 12,800
2022/05/06 995 995 987 990 6,000
2022/05/02 998 1,000 990 996 3,200
2022/04/28 996 1,013 994 998 14,600
2022/04/27 1,016 1,016 1,008 1,011 3,100
2022/04/26 1,005 1,019 1,000 1,016 6,100
2022/04/25 1,039 1,039 1,000 1,007 4,100
2022/04/22 1,016 1,029 1,003 1,023 15,600
2022/04/21 1,028 1,040 1,025 1,025 1,600
2022/04/20 1,010 1,038 1,010 1,035 7,600
2022/04/19 1,013 1,021 1,003 1,015 8,100
2022/04/18 1,007 1,008 986 997 37,500
2022/04/15 1,017 1,017 993 1,005 13,900
2022/04/14 1,021 1,030 1,015 1,022 2,800
2022/04/13 1,028 1,033 1,009 1,021 2,100
2022/04/12 1,031 1,031 1,005 1,008 4,800
2022/04/11 1,052 1,078 1,031 1,031 11,900
2022/04/08 1,075 1,075 1,050 1,060 3,100
2022/04/07 1,051 1,061 1,038 1,045 10,200
2022/04/06 1,080 1,080 1,048 1,048 5,100
2022/04/05 1,018 1,064 1,017 1,058 22,800
2022/04/04 1,020 1,023 1,000 1,014 12,900
2022/04/01 1,025 1,025 1,006 1,013 2,900
2022/03/31 1,045 1,045 1,022 1,031 3,300
2022/03/30 1,037 1,048 1,018 1,037 3,400
2022/03/29 1,002 1,021 996 1,019 8,300
2022/03/28 1,034 1,034 1,002 1,003 8,500
2022/03/25 1,027 1,039 1,019 1,024 7,100
2022/03/24 1,032 1,036 1,025 1,025 8,400
2022/03/23 1,032 1,042 1,018 1,035 5,300
2022/03/22 1,042 1,058 1,028 1,028 9,900
2022/03/18 1,026 1,030 1,019 1,023 3,300
2022/03/17 1,025 1,039 1,008 1,026 6,500
2022/03/16 995 1,020 995 1,020 5,600
2022/03/15 1,009 1,009 988 988 12,000
2022/03/14 1,011 1,026 990 996 3,800
2022/03/11 997 1,001 995 1,001 3,400
2022/03/10 990 1,018 990 1,011 4,800
2022/03/09 976 988 975 975 9,200
2022/03/08 995 995 974 979 7,700
2022/03/07 985 1,044 969 1,000 42,200
2022/03/04 1,049 1,051 1,003 1,003 32,400
2022/03/03 1,047 1,076 1,046 1,049 6,700
2022/03/02 1,028 1,049 1,014 1,032 13,200
2022/03/01 1,029 1,040 1,012 1,028 17,400
2022/02/28 1,014 1,045 1,005 1,013 12,900
2022/02/25 973 1,015 972 1,015 15,700
2022/02/24 999 1,012 965 972 29,700
2022/02/22 1,035 1,035 984 1,007 48,200
2022/02/21 1,052 1,058 1,042 1,042 18,000
2022/02/18 1,080 1,080 1,040 1,054 43,500
2022/02/17 1,075 1,093 1,068 1,072 20,800
2022/02/16 1,095 1,097 1,073 1,074 9,800
2022/02/15 1,087 1,089 1,073 1,075 13,200
2022/02/14 1,103 1,109 1,078 1,087 5,300
2022/02/10 1,120 1,144 1,100 1,103 13,500
2022/02/09 1,104 1,132 1,097 1,130 13,100
2022/02/08 1,091 1,110 1,088 1,110 7,300
2022/02/07 1,088 1,107 1,081 1,100 7,000
2022/02/04 1,093 1,093 1,051 1,088 10,600
2022/02/03 1,093 1,094 1,078 1,078 5,900
2022/02/02 1,094 1,107 1,085 1,104 5,300
2022/02/01 1,085 1,116 1,070 1,079 24,000
2022/01/31 1,097 1,109 1,080 1,084 6,000
2022/01/28 1,065 1,098 1,051 1,072 8,200
2022/01/27 1,107 1,107 1,050 1,061 18,900
2022/01/26 1,090 1,099 1,081 1,087 3,800
2022/01/25 1,090 1,097 1,081 1,090 10,700
2022/01/24 1,089 1,119 1,089 1,103 4,200
2022/01/21 1,111 1,112 1,097 1,111 5,800
2022/01/20 1,111 1,118 1,097 1,112 7,600
2022/01/19 1,075 1,097 1,075 1,089 11,200
2022/01/18 1,121 1,121 1,085 1,099 19,600
2022/01/17 1,150 1,150 1,094 1,102 15,500
2022/01/14 1,120 1,133 1,114 1,131 9,300
2022/01/13 1,123 1,140 1,119 1,136 6,300
2022/01/12 1,149 1,150 1,117 1,122 17,900
2022/01/11 1,113 1,149 1,103 1,149 7,900
2022/01/07 1,125 1,132 1,092 1,114 17,800
2022/01/06 1,168 1,168 1,121 1,125 7,800
2022/01/05 1,165 1,185 1,148 1,167 11,100
2022/01/04 1,172 1,189 1,155 1,167 13,200

このページの先頭へ