7326 SBIインシュアランスグループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 987 | 1,009 | 981 | 993 | 61,100 | 993 |
| 2024-04-25 | 994 | 996 | 990 | 991 | 20,700 | 991 |
| 2024-04-24 | 992 | 1,003 | 987 | 995 | 45,700 | 995 |
| 2024-04-23 | 992 | 992 | 974 | 985 | 59,900 | 985 |
| 2024-04-22 | 985 | 996 | 976 | 981 | 51,800 | 981 |
| 2024-04-19 | 1,003 | 1,003 | 964 | 982 | 166,700 | 982 |
| 2024-04-18 | 1,007 | 1,011 | 994 | 1,007 | 99,500 | 1,007 |
| 2024-04-17 | 1,016 | 1,019 | 1,005 | 1,011 | 35,900 | 1,011 |
| 2024-04-16 | 1,031 | 1,031 | 1,012 | 1,014 | 52,500 | 1,014 |
| 2024-04-15 | 1,043 | 1,044 | 1,036 | 1,036 | 28,800 | 1,036 |
| 2024-04-12 | 1,047 | 1,068 | 1,045 | 1,064 | 62,500 | 1,064 |
| 2024-04-11 | 1,037 | 1,050 | 1,037 | 1,045 | 22,000 | 1,045 |
| 2024-04-10 | 1,050 | 1,062 | 1,046 | 1,055 | 22,500 | 1,055 |
| 2024-04-09 | 1,045 | 1,061 | 1,036 | 1,059 | 243,500 | 1,059 |
| 2024-04-08 | 1,020 | 1,031 | 1,012 | 1,027 | 45,600 | 1,027 |
| 2024-04-05 | 1,018 | 1,022 | 1,001 | 1,015 | 49,100 | 1,015 |
| 2024-04-04 | 1,030 | 1,030 | 1,016 | 1,021 | 53,600 | 1,021 |
| 2024-04-03 | 1,030 | 1,035 | 1,023 | 1,025 | 43,800 | 1,025 |
| 2024-04-02 | 1,049 | 1,052 | 1,033 | 1,035 | 73,200 | 1,035 |
| 2024-04-01 | 1,065 | 1,079 | 1,046 | 1,048 | 259,200 | 1,048 |
| 2024-03-29 | 1,061 | 1,065 | 1,046 | 1,061 | 76,700 | 1,061 |
| 2024-03-28 | 1,060 | 1,079 | 1,057 | 1,062 | 72,000 | 1,062 |
| 2024-03-27 | 1,072 | 1,076 | 1,064 | 1,064 | 80,800 | 1,064 |
| 2024-03-26 | 1,060 | 1,070 | 1,049 | 1,064 | 85,100 | 1,064 |
| 2024-03-25 | 1,076 | 1,087 | 1,060 | 1,060 | 120,600 | 1,060 |
| 2024-03-22 | 1,074 | 1,077 | 1,058 | 1,068 | 150,700 | 1,068 |
| 2024-03-21 | 1,077 | 1,079 | 1,066 | 1,074 | 162,000 | 1,074 |
| 2024-03-19 | 1,060 | 1,078 | 1,059 | 1,071 | 138,100 | 1,071 |
| 2024-03-18 | 1,058 | 1,065 | 1,046 | 1,058 | 184,700 | 1,058 |
| 2024-03-15 | 1,057 | 1,060 | 1,042 | 1,055 | 151,800 | 1,055 |
| 2024-03-14 | 1,067 | 1,073 | 1,059 | 1,068 | 78,800 | 1,068 |
| 2024-03-13 | 1,090 | 1,111 | 1,069 | 1,076 | 96,700 | 1,076 |
| 2024-03-12 | 1,085 | 1,085 | 1,062 | 1,070 | 170,200 | 1,070 |
| 2024-03-11 | 1,145 | 1,150 | 1,095 | 1,103 | 96,600 | 1,103 |
| 2024-03-08 | 1,139 | 1,177 | 1,133 | 1,169 | 34,700 | 1,169 |
| 2024-03-07 | 1,160 | 1,180 | 1,142 | 1,146 | 32,000 | 1,146 |
| 2024-03-06 | 1,163 | 1,163 | 1,139 | 1,157 | 40,000 | 1,157 |
| 2024-03-05 | 1,163 | 1,183 | 1,156 | 1,176 | 20,200 | 1,176 |
| 2024-03-04 | 1,208 | 1,208 | 1,156 | 1,156 | 51,100 | 1,156 |
| 2024-03-01 | 1,190 | 1,196 | 1,173 | 1,178 | 26,100 | 1,178 |
| 2024-02-29 | 1,207 | 1,215 | 1,171 | 1,199 | 30,400 | 1,199 |
| 2024-02-28 | 1,244 | 1,244 | 1,205 | 1,207 | 15,000 | 1,207 |
| 2024-02-27 | 1,189 | 1,226 | 1,180 | 1,222 | 35,300 | 1,222 |
| 2024-02-26 | 1,165 | 1,191 | 1,158 | 1,178 | 30,200 | 1,178 |
| 2024-02-22 | 1,183 | 1,183 | 1,151 | 1,161 | 35,300 | 1,161 |
| 2024-02-21 | 1,199 | 1,200 | 1,165 | 1,182 | 45,100 | 1,182 |
| 2024-02-20 | 1,264 | 1,279 | 1,210 | 1,218 | 55,400 | 1,218 |
| 2024-02-19 | 1,148 | 1,242 | 1,148 | 1,242 | 129,500 | 1,242 |
| 2024-02-16 | 1,087 | 1,120 | 1,087 | 1,118 | 29,000 | 1,118 |
| 2024-02-15 | 1,087 | 1,099 | 1,080 | 1,087 | 17,600 | 1,087 |
| 2024-02-14 | 1,100 | 1,100 | 1,069 | 1,079 | 23,000 | 1,079 |
| 2024-02-13 | 1,087 | 1,099 | 1,078 | 1,094 | 35,400 | 1,094 |
| 2024-02-09 | 1,108 | 1,113 | 1,078 | 1,078 | 23,000 | 1,078 |
| 2024-02-08 | 1,113 | 1,130 | 1,071 | 1,108 | 82,600 | 1,108 |
| 2024-02-07 | 1,093 | 1,100 | 1,076 | 1,099 | 49,400 | 1,099 |
| 2024-02-06 | 1,094 | 1,099 | 1,080 | 1,092 | 24,900 | 1,092 |
| 2024-02-05 | 1,090 | 1,103 | 1,078 | 1,099 | 18,100 | 1,099 |
| 2024-02-02 | 1,074 | 1,084 | 1,067 | 1,078 | 27,900 | 1,078 |
| 2024-02-01 | 1,090 | 1,091 | 1,068 | 1,081 | 20,400 | 1,081 |
| 2024-01-31 | 1,104 | 1,105 | 1,074 | 1,094 | 45,900 | 1,094 |
| 2024-01-30 | 1,100 | 1,120 | 1,085 | 1,108 | 148,000 | 1,108 |
| 2024-01-29 | 1,042 | 1,065 | 1,042 | 1,048 | 20,000 | 1,048 |
| 2024-01-26 | 1,029 | 1,054 | 1,028 | 1,042 | 28,900 | 1,042 |
| 2024-01-25 | 1,033 | 1,036 | 1,019 | 1,030 | 26,300 | 1,030 |
| 2024-01-24 | 1,037 | 1,048 | 1,030 | 1,033 | 21,200 | 1,033 |
| 2024-01-23 | 1,040 | 1,044 | 1,033 | 1,036 | 12,000 | 1,036 |
| 2024-01-22 | 1,025 | 1,053 | 1,025 | 1,044 | 14,900 | 1,044 |
| 2024-01-19 | 1,030 | 1,030 | 1,024 | 1,030 | 5,800 | 1,030 |
| 2024-01-18 | 1,026 | 1,030 | 1,021 | 1,026 | 10,400 | 1,026 |
| 2024-01-17 | 1,047 | 1,047 | 1,030 | 1,030 | 29,300 | 1,030 |
| 2024-01-16 | 1,051 | 1,054 | 1,032 | 1,039 | 14,500 | 1,039 |
| 2024-01-15 | 1,048 | 1,049 | 1,033 | 1,047 | 25,500 | 1,047 |
| 2024-01-12 | 1,049 | 1,051 | 1,027 | 1,040 | 39,200 | 1,040 |
| 2024-01-11 | 1,058 | 1,060 | 1,047 | 1,049 | 29,400 | 1,049 |
| 2024-01-10 | 1,032 | 1,055 | 1,032 | 1,051 | 31,600 | 1,051 |
| 2024-01-09 | 1,044 | 1,049 | 1,028 | 1,033 | 23,300 | 1,033 |
| 2024-01-05 | 1,041 | 1,047 | 1,026 | 1,041 | 22,600 | 1,041 |
| 2024-01-04 | 1,025 | 1,036 | 1,012 | 1,033 | 30,200 | 1,033 |
分割・併合履歴 ： なし
