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
2023/12/29 1,035 1,048 1,029 1,032 18,900
2023/12/28 1,007 1,036 1,004 1,031 36,900
2023/12/27 995 1,010 993 1,005 73,900
2023/12/26 1,000 1,006 991 995 42,800
2023/12/25 1,025 1,025 1,001 1,003 29,300
2023/12/22 1,021 1,029 1,018 1,020 23,700
2023/12/21 1,023 1,030 1,017 1,021 10,500
2023/12/20 1,020 1,039 1,020 1,038 21,500
2023/12/19 1,012 1,025 1,007 1,025 22,500
2023/12/18 1,010 1,012 990 1,012 42,500
2023/12/15 1,007 1,015 1,000 1,012 25,500
2023/12/14 1,041 1,041 999 1,007 34,100
2023/12/13 1,045 1,048 1,029 1,037 19,300
2023/12/12 1,042 1,103 1,036 1,038 66,300
2023/12/11 1,042 1,065 1,039 1,042 22,300
2023/12/08 1,056 1,058 1,029 1,037 50,300
2023/12/07 1,065 1,068 1,056 1,068 10,600
2023/12/06 1,051 1,083 1,051 1,078 19,200
2023/12/05 1,072 1,074 1,048 1,050 41,400
2023/12/04 1,074 1,079 1,068 1,069 8,600
2023/12/01 1,089 1,094 1,070 1,070 28,400
2023/11/30 1,066 1,089 1,066 1,089 18,700
2023/11/29 1,071 1,080 1,065 1,066 30,400
2023/11/28 1,096 1,102 1,078 1,083 34,300
2023/11/27 1,120 1,122 1,098 1,098 19,900
2023/11/24 1,085 1,116 1,085 1,100 31,200
2023/11/22 1,078 1,086 1,073 1,085 25,400
2023/11/21 1,086 1,087 1,072 1,081 12,100
2023/11/20 1,070 1,093 1,070 1,090 44,700
2023/11/17 1,052 1,073 1,052 1,061 24,400
2023/11/16 1,079 1,087 1,049 1,052 32,800
2023/11/15 1,075 1,079 1,054 1,079 18,400
2023/11/14 1,065 1,085 1,046 1,062 41,200
2023/11/13 1,078 1,087 1,048 1,056 62,300
2023/11/10 1,091 1,091 1,068 1,070 49,700
2023/11/09 1,124 1,124 1,080 1,099 38,800
2023/11/08 1,157 1,157 1,108 1,118 25,300
2023/11/07 1,172 1,172 1,145 1,146 13,600
2023/11/06 1,185 1,190 1,170 1,174 20,000
2023/11/02 1,182 1,184 1,159 1,172 14,300
2023/11/01 1,147 1,176 1,147 1,172 27,400
2023/10/31 1,143 1,150 1,126 1,144 26,000
2023/10/30 1,138 1,146 1,130 1,143 12,700
2023/10/27 1,117 1,141 1,116 1,141 11,200
2023/10/26 1,137 1,145 1,113 1,115 21,300
2023/10/25 1,147 1,157 1,136 1,147 17,700
2023/10/24 1,163 1,163 1,109 1,134 25,300
2023/10/23 1,140 1,170 1,140 1,156 31,400
2023/10/20 1,148 1,148 1,127 1,140 23,600
2023/10/19 1,135 1,158 1,131 1,148 16,100
2023/10/18 1,155 1,156 1,137 1,148 24,100
2023/10/17 1,152 1,181 1,151 1,167 31,700
2023/10/16 1,153 1,164 1,120 1,137 57,000
2023/10/13 1,167 1,174 1,150 1,170 71,700
2023/10/12 1,160 1,204 1,141 1,195 154,400
2023/10/11 1,166 1,172 1,150 1,155 41,000
2023/10/10 1,123 1,172 1,122 1,172 44,100
2023/10/06 1,130 1,136 1,104 1,123 43,100
2023/10/05 1,127 1,140 1,112 1,140 42,700
2023/10/04 1,156 1,176 1,125 1,125 60,400
2023/10/03 1,216 1,221 1,175 1,186 52,000
2023/10/02 1,213 1,235 1,205 1,230 93,400
2023/09/29 1,240 1,243 1,181 1,207 73,600
2023/09/28 1,252 1,265 1,240 1,245 26,800
2023/09/27 1,230 1,246 1,212 1,246 46,000
2023/09/26 1,241 1,253 1,229 1,234 34,700
2023/09/25 1,245 1,255 1,216 1,248 34,200
2023/09/22 1,213 1,250 1,200 1,250 55,200
2023/09/21 1,259 1,259 1,213 1,223 45,000
2023/09/20 1,259 1,273 1,244 1,250 45,200
2023/09/19 1,260 1,276 1,244 1,271 45,600
2023/09/15 1,318 1,318 1,256 1,268 81,800
2023/09/14 1,214 1,318 1,214 1,310 87,700
2023/09/13 1,236 1,237 1,188 1,219 45,300
2023/09/12 1,185 1,254 1,179 1,236 72,600
2023/09/11 1,175 1,191 1,155 1,183 42,600
2023/09/08 1,128 1,171 1,126 1,171 54,400
2023/09/07 1,120 1,154 1,110 1,149 31,400
2023/09/06 1,114 1,120 1,105 1,120 24,800
2023/09/05 1,116 1,116 1,095 1,112 26,500
2023/09/04 1,098 1,117 1,098 1,116 31,100
2023/09/01 1,099 1,106 1,099 1,102 19,800
2023/08/31 1,100 1,110 1,098 1,099 17,700
2023/08/30 1,103 1,111 1,098 1,100 22,200
2023/08/29 1,092 1,117 1,091 1,103 23,900
2023/08/28 1,095 1,098 1,079 1,095 27,900
2023/08/25 1,087 1,105 1,066 1,088 29,900
2023/08/24 1,100 1,123 1,100 1,109 20,800
2023/08/23 1,088 1,093 1,087 1,092 11,200
2023/08/22 1,085 1,093 1,085 1,092 16,900
2023/08/21 1,070 1,093 1,065 1,082 25,300
2023/08/18 1,088 1,109 1,082 1,093 21,400
2023/08/17 1,126 1,128 1,080 1,105 52,900
2023/08/16 1,162 1,168 1,132 1,132 28,400
2023/08/15 1,162 1,179 1,157 1,174 18,000
2023/08/14 1,185 1,187 1,154 1,162 16,300
2023/08/10 1,180 1,183 1,121 1,175 61,100
2023/08/09 1,181 1,201 1,164 1,190 24,700
2023/08/08 1,245 1,247 1,185 1,197 28,900
2023/08/07 1,159 1,244 1,159 1,243 48,800
2023/08/04 1,152 1,185 1,140 1,172 22,700
2023/08/03 1,168 1,168 1,140 1,155 34,600
2023/08/02 1,173 1,192 1,148 1,187 46,300
2023/08/01 1,110 1,154 1,092 1,153 83,100
2023/07/31 1,077 1,095 1,076 1,080 26,900
2023/07/28 1,039 1,064 1,034 1,056 19,900
2023/07/27 1,053 1,053 1,038 1,047 13,100
2023/07/26 1,048 1,049 1,036 1,049 9,800
2023/07/25 1,054 1,055 1,036 1,048 8,700
2023/07/24 1,039 1,052 1,031 1,052 21,900
2023/07/21 1,020 1,035 1,015 1,025 37,300
2023/07/20 1,024 1,024 1,013 1,015 13,300
2023/07/19 1,020 1,026 1,018 1,021 7,100
2023/07/18 1,021 1,022 1,013 1,019 5,800
2023/07/14 1,016 1,025 1,006 1,022 22,400
2023/07/13 1,020 1,020 999 1,005 20,600
2023/07/12 1,027 1,029 1,009 1,012 12,000
2023/07/11 1,030 1,031 1,020 1,020 3,700
2023/07/10 1,031 1,037 1,020 1,020 19,300
2023/07/07 1,024 1,031 1,013 1,031 8,600
2023/07/06 1,052 1,052 1,022 1,027 18,700
2023/07/05 1,038 1,052 1,036 1,046 9,400
2023/07/04 1,021 1,043 1,017 1,040 12,900
2023/07/03 1,015 1,023 1,015 1,020 8,300
2023/06/30 1,017 1,017 1,005 1,015 8,100
2023/06/29 1,026 1,028 1,014 1,023 10,100
2023/06/28 1,002 1,022 1,002 1,022 12,000
2023/06/27 998 1,002 991 1,001 28,700
2023/06/26 1,020 1,020 995 1,001 44,200
2023/06/23 1,046 1,046 1,017 1,027 23,500
2023/06/22 1,049 1,056 1,036 1,039 14,300
2023/06/21 1,020 1,064 1,015 1,051 51,700
2023/06/20 1,027 1,030 1,005 1,030 31,200
2023/06/19 1,019 1,028 1,006 1,017 22,100
2023/06/16 1,002 1,007 988 1,006 16,800
2023/06/15 1,016 1,018 998 999 27,700
2023/06/14 1,036 1,036 1,012 1,012 26,500
2023/06/13 1,029 1,050 1,019 1,036 34,000
2023/06/12 1,010 1,030 1,005 1,023 179,300
2023/06/09 1,024 1,024 1,003 1,005 12,700
2023/06/08 1,028 1,028 1,011 1,012 9,100
2023/06/07 1,026 1,040 1,015 1,017 23,000
2023/06/06 1,033 1,033 1,012 1,023 17,600
2023/06/05 1,053 1,053 1,030 1,039 11,900
2023/06/02 1,026 1,038 1,019 1,036 10,200
2023/06/01 1,019 1,024 1,011 1,024 3,800
2023/05/31 1,039 1,039 1,010 1,018 22,100
2023/05/30 1,032 1,043 1,024 1,034 17,100
2023/05/29 1,069 1,069 1,029 1,033 28,500
2023/05/26 1,042 1,074 1,033 1,042 50,400
2023/05/25 1,010 1,044 1,010 1,043 30,200
2023/05/24 1,000 1,017 999 1,013 23,500
2023/05/23 1,019 1,019 998 1,007 39,100
2023/05/22 989 1,014 987 1,014 30,700
2023/05/19 991 991 981 984 20,900
2023/05/18 985 1,001 985 991 24,500
2023/05/17 1,005 1,005 978 982 23,400
2023/05/16 1,000 1,009 980 1,002 37,600
2023/05/15 984 1,015 984 1,000 27,900
2023/05/12 1,008 1,010 975 978 87,900
2023/05/11 936 955 936 948 20,600
2023/05/10 949 949 938 945 16,500
2023/05/09 941 955 940 949 17,300
2023/05/08 935 943 932 941 16,500
2023/05/02 917 939 917 934 11,700
2023/05/01 948 949 923 930 27,800
2023/04/28 951 951 926 946 27,400
2023/04/27 915 915 906 908 10,400
2023/04/26 915 915 910 915 5,000
2023/04/25 917 930 911 919 14,300
2023/04/24 925 925 913 913 8,000
2023/04/21 930 942 920 920 14,000
2023/04/20 909 932 908 922 22,200
2023/04/19 899 907 895 902 13,000
2023/04/18 900 909 893 898 15,200
2023/04/17 900 907 897 901 7,200
2023/04/14 906 910 902 902 4,800
2023/04/13 911 913 905 907 5,600
2023/04/12 888 914 888 912 23,200
2023/04/11 890 894 888 888 11,200
2023/04/10 881 892 881 888 7,200
2023/04/07 879 885 879 883 3,000
2023/04/06 877 886 868 883 32,900
2023/04/05 892 893 878 880 18,900
2023/04/04 918 918 897 897 22,700
2023/04/03 922 922 909 919 10,900
2023/03/31 902 918 902 917 7,100
2023/03/30 898 898 890 898 5,300
2023/03/29 892 910 892 901 8,500
2023/03/28 898 915 887 892 12,000
2023/03/27 889 903 881 903 11,800
2023/03/24 886 886 875 880 28,900
2023/03/23 881 890 865 886 12,000
2023/03/22 878 898 878 892 8,700
2023/03/20 885 891 870 870 14,200
2023/03/17 883 896 880 892 12,100
2023/03/16 886 888 871 878 23,800
2023/03/15 910 918 897 899 18,500
2023/03/14 918 918 891 897 32,200
2023/03/13 946 947 916 928 36,700
2023/03/10 979 979 959 964 17,400
2023/03/09 977 979 968 970 12,300
2023/03/08 971 979 961 976 14,600
2023/03/07 968 982 962 982 18,300
2023/03/06 970 984 959 973 32,400
2023/03/03 981 982 965 967 14,500
2023/03/02 958 981 951 981 43,400
2023/03/01 941 960 925 951 49,900
2023/02/28 959 962 941 946 22,700
2023/02/27 962 962 946 958 15,300
2023/02/24 949 963 946 956 12,800
2023/02/22 953 953 943 945 7,500
2023/02/21 945 962 940 961 13,400
2023/02/20 937 947 932 945 5,500
2023/02/17 947 947 931 933 27,600
2023/02/16 956 960 944 954 10,100
2023/02/15 960 961 949 956 11,900
2023/02/14 950 968 950 965 12,100
2023/02/13 956 961 926 955 44,600
2023/02/10 990 990 958 958 48,100
2023/02/09 1,007 1,007 993 1,002 24,400
2023/02/08 995 1,013 995 1,000 22,400
2023/02/07 970 997 968 996 17,200
2023/02/06 982 983 963 966 24,400
2023/02/03 985 988 975 984 19,000
2023/02/02 1,014 1,014 979 991 30,200
2023/02/01 1,043 1,048 990 1,007 66,300
2023/01/31 1,072 1,082 1,035 1,042 59,500
2023/01/30 1,040 1,075 1,036 1,056 39,500
2023/01/27 1,031 1,043 1,031 1,032 11,400
2023/01/26 1,043 1,053 1,021 1,031 29,000
2023/01/25 1,024 1,043 1,024 1,043 23,400
2023/01/24 1,030 1,036 1,023 1,023 14,000
2023/01/23 1,036 1,038 1,023 1,030 18,800
2023/01/20 1,013 1,038 1,011 1,033 13,600
2023/01/19 1,017 1,020 1,003 1,016 17,300
2023/01/18 1,003 1,025 986 1,015 21,300
2023/01/17 1,002 1,023 1,002 1,010 16,400
2023/01/16 1,028 1,028 995 1,005 29,700
2023/01/13 1,020 1,032 1,002 1,032 34,900
2023/01/12 1,009 1,025 991 1,020 21,400
2023/01/11 980 1,008 971 1,004 18,600
2023/01/10 980 990 955 976 37,600
2023/01/06 1,005 1,005 976 995 29,600
2023/01/05 1,049 1,049 997 1,007 53,500
2023/01/04 978 1,058 971 1,030 89,300

このページの先頭へ