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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,042 | 1,081 | 1,042 | 1,069 | 83,800 |
| 2024/12/27 | 1,036 | 1,049 | 1,033 | 1,038 | 48,900 |
| 2024/12/26 | 1,020 | 1,031 | 1,015 | 1,029 | 48,200 |
| 2024/12/25 | 1,018 | 1,018 | 1,012 | 1,013 | 16,700 |
| 2024/12/24 | 1,018 | 1,018 | 1,011 | 1,012 | 93,000 |
| 2024/12/23 | 1,016 | 1,019 | 1,004 | 1,008 | 20,100 |
| 2024/12/20 | 1,019 | 1,019 | 1,007 | 1,008 | 38,700 |
| 2024/12/19 | 1,021 | 1,030 | 1,019 | 1,021 | 19,700 |
| 2024/12/18 | 1,012 | 1,045 | 1,012 | 1,030 | 29,500 |
| 2024/12/17 | 1,021 | 1,041 | 1,012 | 1,012 | 31,900 |
| 2024/12/16 | 1,019 | 1,038 | 1,019 | 1,023 | 53,400 |
| 2024/12/13 | 999 | 1,019 | 995 | 1,019 | 39,600 |
| 2024/12/12 | 1,007 | 1,011 | 998 | 1,001 | 17,100 |
| 2024/12/11 | 1,019 | 1,019 | 1,004 | 1,007 | 16,800 |
| 2024/12/10 | 1,001 | 1,018 | 996 | 1,013 | 26,500 |
| 2024/12/09 | 985 | 1,001 | 985 | 996 | 21,100 |
| 2024/12/06 | 998 | 998 | 985 | 989 | 20,800 |
| 2024/12/05 | 1,005 | 1,005 | 991 | 998 | 19,800 |
| 2024/12/04 | 1,010 | 1,014 | 994 | 995 | 28,000 |
| 2024/12/03 | 1,014 | 1,016 | 997 | 1,014 | 35,400 |
| 2024/12/02 | 980 | 1,010 | 980 | 1,005 | 77,800 |
| 2024/11/29 | 967 | 978 | 965 | 975 | 6,400 |
| 2024/11/28 | 970 | 973 | 964 | 967 | 19,900 |
| 2024/11/27 | 983 | 993 | 976 | 976 | 16,700 |
| 2024/11/26 | 987 | 988 | 971 | 976 | 13,700 |
| 2024/11/25 | 990 | 990 | 980 | 980 | 15,900 |
| 2024/11/22 | 990 | 1,004 | 981 | 988 | 42,400 |
| 2024/11/21 | 983 | 997 | 983 | 991 | 19,300 |
| 2024/11/20 | 980 | 999 | 976 | 985 | 48,900 |
| 2024/11/19 | 956 | 974 | 950 | 973 | 24,700 |
| 2024/11/18 | 940 | 961 | 940 | 956 | 25,200 |
| 2024/11/15 | 927 | 943 | 922 | 943 | 18,600 |
| 2024/11/14 | 925 | 933 | 923 | 929 | 37,900 |
| 2024/11/13 | 936 | 939 | 928 | 929 | 45,700 |
| 2024/11/12 | 935 | 941 | 934 | 941 | 10,900 |
| 2024/11/11 | 930 | 931 | 921 | 926 | 16,600 |
| 2024/11/08 | 933 | 940 | 932 | 935 | 17,900 |
| 2024/11/07 | 935 | 940 | 923 | 925 | 20,500 |
| 2024/11/06 | 939 | 939 | 911 | 922 | 20,400 |
| 2024/11/05 | 929 | 940 | 915 | 930 | 41,800 |
| 2024/11/01 | 941 | 941 | 916 | 921 | 28,900 |
| 2024/10/31 | 954 | 956 | 936 | 952 | 17,800 |
| 2024/10/30 | 938 | 954 | 925 | 950 | 32,600 |
| 2024/10/29 | 918 | 934 | 915 | 925 | 10,100 |
| 2024/10/28 | 913 | 923 | 905 | 920 | 35,300 |
| 2024/10/25 | 899 | 913 | 890 | 913 | 19,500 |
| 2024/10/24 | 901 | 904 | 891 | 899 | 26,000 |
| 2024/10/23 | 914 | 920 | 906 | 906 | 9,400 |
| 2024/10/22 | 940 | 940 | 908 | 915 | 22,100 |
| 2024/10/21 | 942 | 945 | 935 | 941 | 4,400 |
| 2024/10/18 | 961 | 963 | 940 | 941 | 49,800 |
| 2024/10/17 | 944 | 961 | 941 | 960 | 25,000 |
| 2024/10/16 | 929 | 941 | 925 | 941 | 33,900 |
| 2024/10/15 | 915 | 932 | 913 | 930 | 15,400 |
| 2024/10/11 | 908 | 912 | 902 | 907 | 21,000 |
| 2024/10/10 | 909 | 910 | 901 | 906 | 13,900 |
| 2024/10/09 | 908 | 909 | 900 | 909 | 23,200 |
| 2024/10/08 | 918 | 918 | 904 | 908 | 20,500 |
| 2024/10/07 | 930 | 930 | 923 | 926 | 14,200 |
| 2024/10/04 | 920 | 929 | 920 | 923 | 17,800 |
| 2024/10/03 | 905 | 920 | 905 | 920 | 23,500 |
| 2024/10/02 | 910 | 910 | 888 | 895 | 36,800 |
| 2024/10/01 | 909 | 916 | 903 | 913 | 18,400 |
| 2024/09/30 | 915 | 915 | 897 | 905 | 23,300 |
| 2024/09/27 | 935 | 935 | 918 | 918 | 17,200 |
| 2024/09/26 | 926 | 930 | 917 | 928 | 15,500 |
| 2024/09/25 | 919 | 927 | 915 | 924 | 171,400 |
| 2024/09/24 | 930 | 930 | 916 | 916 | 13,000 |
| 2024/09/20 | 931 | 932 | 910 | 930 | 27,800 |
| 2024/09/19 | 905 | 926 | 901 | 926 | 11,600 |
| 2024/09/18 | 892 | 904 | 891 | 895 | 13,800 |
| 2024/09/17 | 912 | 912 | 883 | 888 | 26,600 |
| 2024/09/13 | 901 | 905 | 897 | 901 | 7,400 |
| 2024/09/12 | 890 | 905 | 890 | 903 | 15,400 |
| 2024/09/11 | 910 | 910 | 871 | 880 | 41,800 |
| 2024/09/10 | 915 | 927 | 911 | 916 | 15,800 |
| 2024/09/09 | 900 | 920 | 892 | 917 | 31,000 |
| 2024/09/06 | 930 | 945 | 917 | 917 | 23,900 |
| 2024/09/05 | 928 | 951 | 919 | 922 | 28,700 |
| 2024/09/04 | 953 | 957 | 923 | 930 | 42,000 |
| 2024/09/03 | 959 | 971 | 959 | 961 | 177,600 |
| 2024/09/02 | 967 | 967 | 955 | 960 | 15,600 |
| 2024/08/30 | 967 | 970 | 960 | 962 | 12,200 |
| 2024/08/29 | 980 | 981 | 968 | 968 | 15,300 |
| 2024/08/28 | 988 | 992 | 966 | 987 | 19,000 |
| 2024/08/27 | 981 | 988 | 978 | 985 | 11,300 |
| 2024/08/26 | 955 | 976 | 953 | 973 | 36,800 |
| 2024/08/23 | 965 | 968 | 948 | 953 | 21,800 |
| 2024/08/22 | 960 | 979 | 951 | 966 | 26,000 |
| 2024/08/21 | 961 | 968 | 949 | 951 | 28,000 |
| 2024/08/20 | 968 | 972 | 957 | 960 | 26,800 |
| 2024/08/19 | 955 | 990 | 955 | 967 | 206,300 |
| 2024/08/16 | 953 | 959 | 936 | 945 | 22,300 |
| 2024/08/15 | 940 | 959 | 935 | 944 | 51,200 |
| 2024/08/14 | 915 | 945 | 915 | 934 | 35,200 |
| 2024/08/13 | 906 | 915 | 896 | 900 | 26,400 |
| 2024/08/09 | 889 | 907 | 873 | 890 | 98,000 |
| 2024/08/08 | 891 | 902 | 871 | 881 | 55,800 |
| 2024/08/07 | 876 | 919 | 870 | 893 | 64,000 |
| 2024/08/06 | 920 | 920 | 851 | 877 | 63,100 |
| 2024/08/05 | 909 | 911 | 800 | 800 | 200,100 |
| 2024/08/02 | 993 | 997 | 945 | 950 | 173,300 |
| 2024/08/01 | 1,033 | 1,035 | 1,016 | 1,016 | 40,800 |
| 2024/07/31 | 1,032 | 1,049 | 1,024 | 1,049 | 39,600 |
| 2024/07/30 | 1,031 | 1,038 | 1,028 | 1,038 | 17,100 |
| 2024/07/29 | 1,029 | 1,035 | 1,022 | 1,035 | 15,700 |
| 2024/07/26 | 1,028 | 1,028 | 1,013 | 1,014 | 18,100 |
| 2024/07/25 | 1,024 | 1,027 | 1,012 | 1,018 | 48,600 |
| 2024/07/24 | 1,046 | 1,053 | 1,030 | 1,034 | 24,600 |
| 2024/07/23 | 1,037 | 1,046 | 1,034 | 1,043 | 11,700 |
| 2024/07/22 | 1,040 | 1,041 | 1,030 | 1,030 | 20,900 |
| 2024/07/19 | 1,057 | 1,057 | 1,039 | 1,039 | 40,300 |
| 2024/07/18 | 1,063 | 1,064 | 1,055 | 1,055 | 28,700 |
| 2024/07/17 | 1,056 | 1,067 | 1,056 | 1,064 | 38,800 |
| 2024/07/16 | 1,064 | 1,070 | 1,055 | 1,063 | 43,000 |
| 2024/07/12 | 1,054 | 1,065 | 1,045 | 1,058 | 39,400 |
| 2024/07/11 | 1,050 | 1,078 | 1,050 | 1,057 | 98,900 |
| 2024/07/10 | 1,050 | 1,060 | 1,040 | 1,042 | 42,600 |
| 2024/07/09 | 1,062 | 1,062 | 1,052 | 1,054 | 28,200 |
| 2024/07/08 | 1,059 | 1,071 | 1,050 | 1,059 | 115,600 |
| 2024/07/05 | 1,058 | 1,058 | 1,035 | 1,042 | 46,200 |
| 2024/07/04 | 1,060 | 1,060 | 1,052 | 1,059 | 19,900 |
| 2024/07/03 | 1,060 | 1,063 | 1,050 | 1,058 | 44,600 |
| 2024/07/02 | 1,038 | 1,063 | 1,036 | 1,060 | 42,600 |
| 2024/07/01 | 1,050 | 1,050 | 1,038 | 1,039 | 24,500 |
| 2024/06/28 | 1,048 | 1,053 | 1,045 | 1,047 | 16,900 |
| 2024/06/27 | 1,048 | 1,050 | 1,032 | 1,040 | 25,500 |
| 2024/06/26 | 1,032 | 1,047 | 1,028 | 1,041 | 51,500 |
| 2024/06/25 | 1,019 | 1,032 | 1,008 | 1,030 | 35,100 |
| 2024/06/24 | 1,016 | 1,016 | 1,008 | 1,014 | 14,800 |
| 2024/06/21 | 1,010 | 1,017 | 1,006 | 1,012 | 12,500 |
| 2024/06/20 | 1,004 | 1,014 | 1,001 | 1,006 | 16,900 |
| 2024/06/19 | 1,009 | 1,016 | 1,001 | 1,003 | 30,000 |
| 2024/06/18 | 1,007 | 1,012 | 1,005 | 1,006 | 22,000 |
| 2024/06/17 | 1,016 | 1,020 | 1,003 | 1,006 | 18,100 |
| 2024/06/14 | 1,008 | 1,020 | 1,007 | 1,016 | 19,900 |
| 2024/06/13 | 1,032 | 1,032 | 1,012 | 1,012 | 30,400 |
| 2024/06/12 | 1,038 | 1,042 | 1,030 | 1,031 | 28,400 |
| 2024/06/11 | 1,045 | 1,048 | 1,038 | 1,039 | 18,700 |
| 2024/06/10 | 1,028 | 1,045 | 1,024 | 1,039 | 23,100 |
| 2024/06/07 | 1,026 | 1,036 | 1,025 | 1,035 | 22,800 |
| 2024/06/06 | 1,041 | 1,041 | 1,025 | 1,026 | 13,400 |
| 2024/06/05 | 1,055 | 1,055 | 1,029 | 1,031 | 23,800 |
| 2024/06/04 | 1,044 | 1,063 | 1,044 | 1,055 | 63,600 |
| 2024/06/03 | 1,036 | 1,053 | 1,036 | 1,049 | 62,400 |
| 2024/05/31 | 1,012 | 1,034 | 1,007 | 1,033 | 30,500 |
| 2024/05/30 | 1,000 | 1,013 | 997 | 1,010 | 23,100 |
| 2024/05/29 | 1,018 | 1,022 | 1,005 | 1,007 | 44,300 |
| 2024/05/28 | 1,022 | 1,026 | 1,016 | 1,026 | 12,600 |
| 2024/05/27 | 1,035 | 1,035 | 1,009 | 1,022 | 41,900 |
| 2024/05/24 | 1,026 | 1,035 | 1,021 | 1,032 | 22,000 |
| 2024/05/23 | 1,035 | 1,040 | 1,023 | 1,027 | 20,000 |
| 2024/05/22 | 1,045 | 1,046 | 1,026 | 1,027 | 32,100 |
| 2024/05/21 | 1,037 | 1,044 | 1,031 | 1,036 | 35,200 |
| 2024/05/20 | 1,036 | 1,050 | 1,020 | 1,038 | 49,900 |
| 2024/05/17 | 1,012 | 1,038 | 1,005 | 1,036 | 36,200 |
| 2024/05/16 | 1,011 | 1,015 | 996 | 1,012 | 60,500 |
| 2024/05/15 | 1,030 | 1,033 | 1,004 | 1,018 | 37,200 |
| 2024/05/14 | 1,012 | 1,029 | 1,012 | 1,024 | 34,900 |
| 2024/05/13 | 1,020 | 1,020 | 1,005 | 1,017 | 45,000 |
| 2024/05/10 | 1,020 | 1,047 | 1,010 | 1,019 | 141,400 |
| 2024/05/09 | 994 | 999 | 975 | 999 | 70,000 |
| 2024/05/08 | 982 | 993 | 982 | 986 | 37,100 |
| 2024/05/07 | 991 | 994 | 978 | 985 | 64,100 |
| 2024/05/02 | 998 | 1,000 | 986 | 990 | 40,700 |
| 2024/05/01 | 1,009 | 1,009 | 1,001 | 1,003 | 14,700 |
| 2024/04/30 | 999 | 1,009 | 989 | 1,008 | 26,400 |
| 2024/04/26 | 987 | 1,009 | 981 | 993 | 61,100 |
| 2024/04/25 | 994 | 996 | 990 | 991 | 20,700 |
| 2024/04/24 | 992 | 1,003 | 987 | 995 | 45,700 |
| 2024/04/23 | 992 | 992 | 974 | 985 | 59,900 |
| 2024/04/22 | 985 | 996 | 976 | 981 | 51,800 |
| 2024/04/19 | 1,003 | 1,003 | 964 | 982 | 166,700 |
| 2024/04/18 | 1,007 | 1,011 | 994 | 1,007 | 99,500 |
| 2024/04/17 | 1,016 | 1,019 | 1,005 | 1,011 | 35,900 |
| 2024/04/16 | 1,031 | 1,031 | 1,012 | 1,014 | 52,500 |
| 2024/04/15 | 1,043 | 1,044 | 1,036 | 1,036 | 28,800 |
| 2024/04/12 | 1,047 | 1,068 | 1,045 | 1,064 | 62,500 |
| 2024/04/11 | 1,037 | 1,050 | 1,037 | 1,045 | 22,000 |
| 2024/04/10 | 1,050 | 1,062 | 1,046 | 1,055 | 22,500 |
| 2024/04/09 | 1,045 | 1,061 | 1,036 | 1,059 | 243,500 |
| 2024/04/08 | 1,020 | 1,031 | 1,012 | 1,027 | 45,600 |
| 2024/04/05 | 1,018 | 1,022 | 1,001 | 1,015 | 49,100 |
| 2024/04/04 | 1,030 | 1,030 | 1,016 | 1,021 | 53,600 |
| 2024/04/03 | 1,030 | 1,035 | 1,023 | 1,025 | 43,800 |
| 2024/04/02 | 1,049 | 1,052 | 1,033 | 1,035 | 73,200 |
| 2024/04/01 | 1,065 | 1,079 | 1,046 | 1,048 | 259,200 |
| 2024/03/29 | 1,061 | 1,065 | 1,046 | 1,061 | 76,700 |
| 2024/03/28 | 1,060 | 1,079 | 1,057 | 1,062 | 72,000 |
| 2024/03/27 | 1,072 | 1,076 | 1,064 | 1,064 | 80,800 |
| 2024/03/26 | 1,060 | 1,070 | 1,049 | 1,064 | 85,100 |
| 2024/03/25 | 1,076 | 1,087 | 1,060 | 1,060 | 120,600 |
| 2024/03/22 | 1,074 | 1,077 | 1,058 | 1,068 | 150,700 |
| 2024/03/21 | 1,077 | 1,079 | 1,066 | 1,074 | 162,000 |
| 2024/03/19 | 1,060 | 1,078 | 1,059 | 1,071 | 138,100 |
| 2024/03/18 | 1,058 | 1,065 | 1,046 | 1,058 | 184,700 |
| 2024/03/15 | 1,057 | 1,060 | 1,042 | 1,055 | 151,800 |
| 2024/03/14 | 1,067 | 1,073 | 1,059 | 1,068 | 78,800 |
| 2024/03/13 | 1,090 | 1,111 | 1,069 | 1,076 | 96,700 |
| 2024/03/12 | 1,085 | 1,085 | 1,062 | 1,070 | 170,200 |
| 2024/03/11 | 1,145 | 1,150 | 1,095 | 1,103 | 96,600 |
| 2024/03/08 | 1,139 | 1,177 | 1,133 | 1,169 | 34,700 |
| 2024/03/07 | 1,160 | 1,180 | 1,142 | 1,146 | 32,000 |
| 2024/03/06 | 1,163 | 1,163 | 1,139 | 1,157 | 40,000 |
| 2024/03/05 | 1,163 | 1,183 | 1,156 | 1,176 | 20,200 |
| 2024/03/04 | 1,208 | 1,208 | 1,156 | 1,156 | 51,100 |
| 2024/03/01 | 1,190 | 1,196 | 1,173 | 1,178 | 26,100 |
| 2024/02/29 | 1,207 | 1,215 | 1,171 | 1,199 | 30,400 |
| 2024/02/28 | 1,244 | 1,244 | 1,205 | 1,207 | 15,000 |
| 2024/02/27 | 1,189 | 1,226 | 1,180 | 1,222 | 35,300 |
| 2024/02/26 | 1,165 | 1,191 | 1,158 | 1,178 | 30,200 |
| 2024/02/22 | 1,183 | 1,183 | 1,151 | 1,161 | 35,300 |
| 2024/02/21 | 1,199 | 1,200 | 1,165 | 1,182 | 45,100 |
| 2024/02/20 | 1,264 | 1,279 | 1,210 | 1,218 | 55,400 |
| 2024/02/19 | 1,148 | 1,242 | 1,148 | 1,242 | 129,500 |
| 2024/02/16 | 1,087 | 1,120 | 1,087 | 1,118 | 29,000 |
| 2024/02/15 | 1,087 | 1,099 | 1,080 | 1,087 | 17,600 |
| 2024/02/14 | 1,100 | 1,100 | 1,069 | 1,079 | 23,000 |
| 2024/02/13 | 1,087 | 1,099 | 1,078 | 1,094 | 35,400 |
| 2024/02/09 | 1,108 | 1,113 | 1,078 | 1,078 | 23,000 |
| 2024/02/08 | 1,113 | 1,130 | 1,071 | 1,108 | 82,600 |
| 2024/02/07 | 1,093 | 1,100 | 1,076 | 1,099 | 49,400 |
| 2024/02/06 | 1,094 | 1,099 | 1,080 | 1,092 | 24,900 |
| 2024/02/05 | 1,090 | 1,103 | 1,078 | 1,099 | 18,100 |
| 2024/02/02 | 1,074 | 1,084 | 1,067 | 1,078 | 27,900 |
| 2024/02/01 | 1,090 | 1,091 | 1,068 | 1,081 | 20,400 |
| 2024/01/31 | 1,104 | 1,105 | 1,074 | 1,094 | 45,900 |
| 2024/01/30 | 1,100 | 1,120 | 1,085 | 1,108 | 148,000 |
| 2024/01/29 | 1,042 | 1,065 | 1,042 | 1,048 | 20,000 |
| 2024/01/26 | 1,029 | 1,054 | 1,028 | 1,042 | 28,900 |
| 2024/01/25 | 1,033 | 1,036 | 1,019 | 1,030 | 26,300 |
| 2024/01/24 | 1,037 | 1,048 | 1,030 | 1,033 | 21,200 |
| 2024/01/23 | 1,040 | 1,044 | 1,033 | 1,036 | 12,000 |
| 2024/01/22 | 1,025 | 1,053 | 1,025 | 1,044 | 14,900 |
| 2024/01/19 | 1,030 | 1,030 | 1,024 | 1,030 | 5,800 |
| 2024/01/18 | 1,026 | 1,030 | 1,021 | 1,026 | 10,400 |
| 2024/01/17 | 1,047 | 1,047 | 1,030 | 1,030 | 29,300 |
| 2024/01/16 | 1,051 | 1,054 | 1,032 | 1,039 | 14,500 |
| 2024/01/15 | 1,048 | 1,049 | 1,033 | 1,047 | 25,500 |
| 2024/01/12 | 1,049 | 1,051 | 1,027 | 1,040 | 39,200 |
| 2024/01/11 | 1,058 | 1,060 | 1,047 | 1,049 | 29,400 |
| 2024/01/10 | 1,032 | 1,055 | 1,032 | 1,051 | 31,600 |
| 2024/01/09 | 1,044 | 1,049 | 1,028 | 1,033 | 23,300 |
| 2024/01/05 | 1,041 | 1,047 | 1,026 | 1,041 | 22,600 |
| 2024/01/04 | 1,025 | 1,036 | 1,012 | 1,033 | 30,200 |