7198 SBIアルヒ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	817	825	817	822	175,100	822
2023-12-28	800	817	800	817	150,800	817
2023-12-27	783	800	783	800	257,800	800
2023-12-26	782	784	778	780	207,500	780
2023-12-25	789	791	782	782	288,800	782
2023-12-22	787	789	782	785	228,000	785
2023-12-21	796	796	784	785	435,500	785
2023-12-20	806	811	800	800	168,400	800
2023-12-19	816	816	807	808	118,100	808
2023-12-18	810	817	807	817	82,500	817
2023-12-15	804	819	804	819	121,200	819
2023-12-14	811	813	802	806	111,100	806
2023-12-13	803	811	801	808	132,700	808
2023-12-12	802	806	797	799	240,400	799
2023-12-11	803	804	798	800	107,800	800
2023-12-08	805	808	797	798	252,500	798
2023-12-07	808	815	808	810	129,400	810
2023-12-06	808	822	808	812	167,100	812
2023-12-05	811	813	805	808	99,000	808
2023-12-04	817	817	803	811	216,600	811
2023-12-01	835	835	813	817	394,200	817
2023-11-30	840	847	831	837	222,500	837
2023-11-29	839	843	837	841	168,800	841
2023-11-28	841	846	835	839	161,700	839
2023-11-27	840	849	835	841	167,700	841
2023-11-24	832	837	826	837	153,700	837
2023-11-22	825	833	822	828	130,500	828
2023-11-21	811	825	807	824	207,500	824
2023-11-20	808	815	806	811	117,200	811
2023-11-17	800	808	796	808	253,400	808
2023-11-16	799	808	799	806	112,600	806
2023-11-15	805	808	799	803	192,800	803
2023-11-14	816	816	804	806	93,500	806
2023-11-13	819	820	807	817	108,400	817
2023-11-10	810	821	803	819	158,400	819
2023-11-09	809	815	792	815	268,800	815
2023-11-08	800	832	786	806	473,400	806
2023-11-07	812	819	807	808	282,600	808
2023-11-06	825	825	815	815	166,400	815
2023-11-02	820	824	815	820	154,100	820
2023-11-01	830	833	820	820	142,800	820
2023-10-31	810	821	806	818	206,700	818
2023-10-30	816	817	803	808	674,400	808
2023-10-27	814	822	808	822	171,500	822
2023-10-26	825	829	813	817	117,200	817
2023-10-25	825	843	825	832	215,800	832
2023-10-24	806	830	803	829	236,700	829
2023-10-23	821	822	810	812	150,300	812
2023-10-20	832	832	816	823	239,700	823
2023-10-19	837	842	833	835	88,100	835
2023-10-18	838	845	837	841	92,100	841
2023-10-17	845	846	834	838	166,200	838
2023-10-16	846	850	839	843	106,300	843
2023-10-13	853	853	842	847	227,700	847
2023-10-12	862	862	853	855	121,400	855
2023-10-11	872	873	862	863	64,800	863
2023-10-10	865	870	863	866	105,000	866
2023-10-06	872	876	862	865	88,900	865
2023-10-05	857	871	857	868	135,900	868
2023-10-04	878	880	851	854	335,500	854
2023-10-03	898	899	880	880	272,100	880
2023-10-02	915	922	900	900	141,700	900
2023-09-29	934	934	914	915	141,300	915
2023-09-28	935	943	932	932	147,200	932
2023-09-27	950	955	947	955	192,100	955
2023-09-26	955	955	948	950	113,700	950
2023-09-25	949	954	946	950	120,200	950
2023-09-22	937	951	932	945	156,600	945
2023-09-21	948	949	937	938	156,600	938
2023-09-20	944	952	944	944	138,900	944
2023-09-19	941	947	936	947	115,500	947
2023-09-15	949	951	941	941	149,500	941
2023-09-14	943	951	935	946	196,800	946
2023-09-13	932	937	929	933	92,400	933
2023-09-12	934	943	931	931	88,600	931
2023-09-11	940	941	926	930	139,900	930
2023-09-08	935	939	933	936	102,800	936
2023-09-07	945	946	935	937	77,700	937
2023-09-06	943	946	941	943	81,900	943
2023-09-05	942	944	937	942	63,100	942
2023-09-04	935	944	935	940	87,500	940
2023-09-01	935	936	931	934	83,900	934
2023-08-31	933	935	928	932	93,200	932
2023-08-30	935	941	933	936	122,300	936
2023-08-29	926	929	925	928	44,900	928
2023-08-28	926	927	922	926	90,100	926
2023-08-25	932	932	919	923	188,700	923
2023-08-24	920	936	920	936	71,500	936
2023-08-23	916	923	911	922	48,500	922
2023-08-22	919	920	913	913	38,900	913
2023-08-21	910	920	909	919	87,500	919
2023-08-18	910	913	900	904	235,600	904
2023-08-17	935	935	907	914	271,800	914
2023-08-16	945	945	935	936	74,700	936
2023-08-15	947	950	945	947	31,300	947
2023-08-14	947	949	942	945	81,100	945
2023-08-10	948	948	939	946	60,300	946
2023-08-09	939	947	932	946	76,000	946
2023-08-08	940	943	936	941	119,800	941
2023-08-07	945	950	932	941	184,100	941
2023-08-04	964	964	943	945	270,900	945
2023-08-03	990	990	973	973	143,600	973
2023-08-02	999	1,001	991	993	73,700	993
2023-08-01	1,016	1,016	1,002	1,003	40,000	1,003
2023-07-31	1,010	1,019	1,004	1,010	108,000	1,010
2023-07-28	991	1,004	991	1,003	118,200	1,003
2023-07-27	993	1,000	991	992	59,800	992
2023-07-26	990	991	986	991	26,400	991
2023-07-25	990	991	986	990	33,200	990
2023-07-24	986	990	985	989	24,700	989
2023-07-21	987	987	982	982	31,300	982
2023-07-20	985	988	981	984	38,600	984
2023-07-19	982	985	979	984	34,100	984
2023-07-18	977	983	977	981	31,400	981
2023-07-14	984	986	977	977	45,200	977
2023-07-13	979	984	977	980	60,400	980
2023-07-12	987	988	979	981	61,100	981
2023-07-11	983	990	982	984	32,200	984
2023-07-10	989	989	982	984	56,600	984
2023-07-07	983	991	979	982	76,600	982
2023-07-06	991	991	984	985	99,500	985
2023-07-05	990	992	987	990	57,200	990
2023-07-04	991	996	988	991	61,900	991
2023-07-03	991	1,000	989	991	65,700	991
2023-06-30	992	995	984	989	101,100	989
2023-06-29	995	998	988	991	45,700	991
2023-06-28	996	1,003	993	997	60,500	997
2023-06-27	991	993	979	991	81,700	991
2023-06-26	995	995	985	985	48,800	985
2023-06-23	1,000	1,003	983	994	129,900	994
2023-06-22	1,008	1,014	993	995	116,000	995
2023-06-21	1,006	1,011	1,003	1,004	165,400	1,004
2023-06-20	1,005	1,009	1,002	1,009	100,700	1,009
2023-06-19	1,005	1,017	1,003	1,006	177,300	1,006
2023-06-16	999	1,013	999	1,013	173,000	1,013
2023-06-15	1,004	1,008	1,001	1,003	108,900	1,003
2023-06-14	1,004	1,008	1,000	1,004	191,800	1,004
2023-06-13	987	1,000	986	998	123,000	998
2023-06-12	976	987	976	984	71,300	984
2023-06-09	967	975	967	974	86,700	974
2023-06-08	970	975	966	967	96,500	967
2023-06-07	979	979	971	971	127,500	971
2023-06-06	970	978	964	977	85,000	977
2023-06-05	977	979	970	973	86,900	973
2023-06-02	978	978	964	964	140,900	964
2023-06-01	983	984	974	974	122,300	974
2023-05-31	990	994	980	980	64,100	980
2023-05-30	986	992	978	990	95,200	990
2023-05-29	992	995	985	986	64,800	986
2023-05-26	1,000	1,006	987	989	131,000	989
2023-05-25	1,002	1,004	996	998	94,000	998
2023-05-24	1,012	1,016	1,002	1,002	82,200	1,002
2023-05-23	1,010	1,017	1,006	1,012	223,100	1,012
2023-05-22	1,000	1,008	1,000	1,005	129,900	1,005
2023-05-19	998	1,006	996	999	78,200	999
2023-05-18	1,000	1,002	996	996	102,700	996
2023-05-17	1,001	1,006	999	999	154,600	999
2023-05-16	1,014	1,017	1,001	1,004	175,800	1,004
2023-05-15	1,004	1,016	998	1,012	263,900	1,012
2023-05-12	997	1,005	971	996	721,000	996
2023-05-11	1,089	1,105	1,089	1,097	166,900	1,097
2023-05-10	1,087	1,096	1,083	1,088	104,900	1,088
2023-05-09	1,082	1,089	1,077	1,083	73,200	1,083
2023-05-08	1,083	1,089	1,081	1,082	82,400	1,082
2023-05-02	1,094	1,094	1,072	1,083	103,800	1,083
2023-05-01	1,085	1,095	1,084	1,092	118,700	1,092
2023-04-28	1,088	1,093	1,081	1,083	207,700	1,083
2023-04-27	1,085	1,090	1,083	1,088	92,900	1,088
2023-04-26	1,094	1,095	1,088	1,088	100,400	1,088
2023-04-25	1,092	1,098	1,090	1,096	90,800	1,096
2023-04-24	1,094	1,097	1,087	1,094	78,600	1,094
2023-04-21	1,089	1,093	1,086	1,088	55,700	1,088
2023-04-20	1,088	1,094	1,087	1,088	57,200	1,088
2023-04-19	1,089	1,093	1,085	1,088	80,400	1,088
2023-04-18	1,088	1,092	1,084	1,089	88,300	1,089
2023-04-17	1,084	1,087	1,078	1,086	105,000	1,086
2023-04-14	1,085	1,087	1,078	1,078	85,000	1,078
2023-04-13	1,085	1,087	1,082	1,085	114,700	1,085
2023-04-12	1,085	1,086	1,080	1,085	107,600	1,085
2023-04-11	1,078	1,083	1,074	1,078	108,400	1,078
2023-04-10	1,068	1,080	1,068	1,078	98,200	1,078
2023-04-07	1,061	1,072	1,061	1,068	79,300	1,068
2023-04-06	1,066	1,070	1,061	1,065	46,400	1,065
2023-04-05	1,077	1,078	1,065	1,065	61,800	1,065
2023-04-04	1,084	1,088	1,075	1,082	74,200	1,082
2023-04-03	1,075	1,082	1,071	1,079	71,100	1,079
2023-03-31	1,066	1,076	1,064	1,066	69,100	1,066
2023-03-30	1,065	1,072	1,060	1,066	101,900	1,066
2023-03-29	1,066	1,083	1,060	1,083	208,300	1,083
2023-03-28	1,074	1,074	1,053	1,063	85,600	1,063
2023-03-27	1,060	1,082	1,059	1,074	89,300	1,074
2023-03-24	1,073	1,073	1,050	1,051	94,300	1,051
2023-03-23	1,070	1,072	1,060	1,072	57,900	1,072
2023-03-22	1,075	1,078	1,067	1,070	61,700	1,070
2023-03-20	1,074	1,076	1,060	1,060	95,800	1,060
2023-03-17	1,089	1,098	1,081	1,082	135,500	1,082
2023-03-16	1,071	1,086	1,062	1,085	132,200	1,085
2023-03-15	1,074	1,094	1,074	1,090	109,400	1,090
2023-03-14	1,074	1,074	1,056	1,070	246,300	1,070
2023-03-13	1,090	1,094	1,081	1,090	199,100	1,090
2023-03-10	1,111	1,120	1,105	1,106	175,500	1,106
2023-03-09	1,114	1,119	1,110	1,117	92,000	1,117
2023-03-08	1,108	1,113	1,100	1,109	152,400	1,109
2023-03-07	1,119	1,121	1,108	1,109	112,200	1,109
2023-03-06	1,125	1,126	1,112	1,118	99,700	1,118
2023-03-03	1,114	1,126	1,111	1,125	166,500	1,125
2023-03-02	1,117	1,121	1,108	1,109	88,700	1,109
2023-03-01	1,114	1,120	1,108	1,115	81,200	1,115
2023-02-28	1,112	1,121	1,106	1,114	89,000	1,114
2023-02-27	1,111	1,120	1,101	1,111	156,200	1,111
2023-02-24	1,125	1,126	1,106	1,111	127,900	1,111
2023-02-22	1,135	1,137	1,115	1,120	134,000	1,120
2023-02-21	1,125	1,137	1,118	1,134	172,400	1,134
2023-02-20	1,105	1,122	1,104	1,119	124,300	1,119
2023-02-17	1,077	1,104	1,077	1,101	167,400	1,101
2023-02-16	1,098	1,105	1,077	1,079	154,300	1,079
2023-02-15	1,084	1,102	1,082	1,100	188,100	1,100
2023-02-14	1,072	1,084	1,072	1,076	113,300	1,076
2023-02-13	1,054	1,069	1,054	1,064	144,200	1,064
2023-02-10	1,052	1,071	1,046	1,056	255,700	1,056
2023-02-09	1,052	1,067	1,052	1,061	128,700	1,061
2023-02-08	1,067	1,077	1,055	1,058	156,300	1,058
2023-02-07	1,047	1,067	1,045	1,067	161,300	1,067
2023-02-06	1,044	1,049	1,038	1,049	135,000	1,049
2023-02-03	1,040	1,045	1,035	1,037	77,300	1,037
2023-02-02	1,045	1,049	1,030	1,040	171,200	1,040
2023-02-01	1,037	1,042	1,029	1,040	218,300	1,040
2023-01-31	1,025	1,037	1,017	1,032	193,800	1,032
2023-01-30	1,022	1,038	1,021	1,026	144,900	1,026
2023-01-27	1,024	1,024	1,014	1,015	82,200	1,015
2023-01-26	1,015	1,024	1,015	1,021	92,900	1,021
2023-01-25	1,014	1,017	1,010	1,015	113,900	1,015
2023-01-24	1,016	1,018	1,011	1,012	73,800	1,012
2023-01-23	1,014	1,026	1,011	1,012	168,900	1,012
2023-01-20	1,006	1,013	1,003	1,010	93,500	1,010
2023-01-19	1,008	1,011	1,003	1,004	140,500	1,004
2023-01-18	1,004	1,017	1,003	1,011	158,500	1,011
2023-01-17	1,009	1,011	1,003	1,003	112,200	1,003
2023-01-16	1,008	1,011	1,003	1,007	123,400	1,007
2023-01-13	1,006	1,011	1,002	1,008	159,300	1,008
2023-01-12	1,014	1,017	1,002	1,002	195,500	1,002
2023-01-11	1,014	1,015	1,007	1,010	104,800	1,010
2023-01-10	1,015	1,024	1,009	1,009	146,500	1,009
2023-01-06	1,004	1,018	1,001	1,015	143,200	1,015
2023-01-05	1,010	1,010	1,003	1,005	120,400	1,005
2023-01-04	1,019	1,019	1,005	1,009	167,200	1,009

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31