7326 SBIインシュアランスグループ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,325	1,338	1,322	1,323	16,000	1,323
2020-12-29	1,324	1,336	1,312	1,325	13,200	1,325
2020-12-28	1,321	1,321	1,280	1,304	68,600	1,304
2020-12-25	1,360	1,367	1,328	1,335	40,000	1,335
2020-12-24	1,380	1,381	1,352	1,370	19,300	1,370
2020-12-23	1,414	1,414	1,350	1,350	29,400	1,350
2020-12-22	1,421	1,429	1,373	1,385	29,800	1,385
2020-12-21	1,442	1,448	1,425	1,432	13,300	1,432
2020-12-18	1,420	1,456	1,420	1,442	21,000	1,442
2020-12-17	1,430	1,444	1,422	1,438	13,200	1,438
2020-12-16	1,455	1,466	1,441	1,441	9,100	1,441
2020-12-15	1,470	1,470	1,451	1,454	9,500	1,454
2020-12-14	1,485	1,485	1,451	1,454	34,800	1,454
2020-12-11	1,500	1,507	1,478	1,485	12,300	1,485
2020-12-10	1,491	1,498	1,466	1,477	13,300	1,477
2020-12-09	1,499	1,504	1,482	1,504	17,000	1,504
2020-12-08	1,511	1,513	1,500	1,506	12,500	1,506
2020-12-07	1,536	1,539	1,507	1,511	16,200	1,511
2020-12-04	1,530	1,540	1,520	1,536	17,400	1,536
2020-12-03	1,534	1,538	1,525	1,531	13,300	1,531
2020-12-02	1,528	1,549	1,506	1,534	25,300	1,534
2020-12-01	1,452	1,525	1,452	1,525	25,300	1,525
2020-11-30	1,481	1,495	1,461	1,465	14,100	1,465
2020-11-27	1,464	1,482	1,450	1,465	13,400	1,465
2020-11-26	1,509	1,509	1,474	1,476	9,600	1,476
2020-11-25	1,510	1,519	1,492	1,500	16,700	1,500
2020-11-24	1,496	1,525	1,483	1,510	28,700	1,510
2020-11-20	1,492	1,508	1,482	1,482	17,100	1,482
2020-11-19	1,517	1,517	1,470	1,511	36,800	1,511
2020-11-18	1,554	1,554	1,501	1,517	18,200	1,517
2020-11-17	1,598	1,598	1,537	1,555	21,100	1,555
2020-11-16	1,535	1,585	1,535	1,580	27,300	1,580
2020-11-13	1,563	1,602	1,521	1,534	48,400	1,534
2020-11-12	1,512	1,520	1,485	1,499	20,500	1,499
2020-11-11	1,462	1,512	1,451	1,505	18,100	1,505
2020-11-10	1,544	1,544	1,404	1,435	35,100	1,435
2020-11-09	1,493	1,519	1,480	1,504	19,600	1,504
2020-11-06	1,494	1,500	1,466	1,491	16,500	1,491
2020-11-05	1,472	1,496	1,453	1,480	15,800	1,480
2020-11-04	1,442	1,471	1,435	1,471	30,100	1,471
2020-11-02	1,380	1,454	1,380	1,421	30,000	1,421
2020-10-30	1,458	1,463	1,363	1,367	51,600	1,367
2020-10-29	1,462	1,500	1,458	1,459	21,000	1,459
2020-10-28	1,500	1,533	1,490	1,502	21,900	1,502
2020-10-27	1,515	1,597	1,465	1,500	118,100	1,500
2020-10-26	1,577	1,610	1,562	1,565	14,700	1,565
2020-10-23	1,607	1,607	1,560	1,591	9,000	1,591
2020-10-22	1,639	1,639	1,568	1,592	19,400	1,592
2020-10-21	1,625	1,647	1,622	1,640	14,400	1,640
2020-10-20	1,609	1,634	1,587	1,612	21,000	1,612
2020-10-19	1,570	1,609	1,555	1,597	30,600	1,597
2020-10-16	1,625	1,628	1,552	1,585	57,300	1,585
2020-10-15	1,664	1,664	1,623	1,645	38,800	1,645
2020-10-14	1,699	1,699	1,664	1,664	25,900	1,664
2020-10-13	1,680	1,695	1,653	1,686	24,300	1,686
2020-10-12	1,706	1,715	1,651	1,680	50,100	1,680
2020-10-09	1,780	1,785	1,711	1,728	51,500	1,728
2020-10-08	1,821	1,821	1,786	1,790	17,600	1,790
2020-10-07	1,800	1,822	1,797	1,816	12,200	1,816
2020-10-06	1,782	1,831	1,757	1,807	20,500	1,807
2020-10-05	1,766	1,789	1,754	1,766	14,700	1,766
2020-10-02	1,818	1,832	1,751	1,770	41,600	1,770
2020-09-30	1,862	1,862	1,815	1,818	23,300	1,818
2020-09-29	1,800	1,870	1,800	1,862	62,200	1,862
2020-09-28	1,792	1,815	1,774	1,814	31,700	1,814
2020-09-25	1,799	1,820	1,780	1,781	21,400	1,781
2020-09-24	1,797	1,801	1,740	1,774	54,900	1,774
2020-09-23	1,801	1,854	1,800	1,815	44,600	1,815
2020-09-18	1,750	1,853	1,750	1,828	71,300	1,828
2020-09-17	1,749	1,767	1,710	1,765	27,600	1,765
2020-09-16	1,719	1,767	1,702	1,749	52,200	1,749
2020-09-15	1,700	1,729	1,686	1,693	41,000	1,693
2020-09-14	1,755	1,780	1,700	1,710	54,800	1,710
2020-09-11	1,751	1,751	1,670	1,745	73,600	1,745
2020-09-10	1,769	1,850	1,735	1,749	160,800	1,749
2020-09-09	1,634	1,748	1,634	1,748	145,300	1,748
2020-09-08	1,562	1,642	1,550	1,640	112,000	1,640
2020-09-07	1,510	1,565	1,505	1,545	38,600	1,545
2020-09-04	1,501	1,532	1,501	1,510	30,600	1,510
2020-09-03	1,527	1,559	1,503	1,545	33,800	1,545
2020-09-02	1,525	1,535	1,491	1,517	41,100	1,517
2020-09-01	1,523	1,540	1,497	1,525	39,000	1,525
2020-08-31	1,527	1,544	1,492	1,523	29,400	1,523
2020-08-28	1,509	1,552	1,479	1,497	69,900	1,497
2020-08-27	1,615	1,615	1,500	1,523	64,300	1,523
2020-08-26	1,639	1,639	1,561	1,600	83,400	1,600
2020-08-25	1,562	1,655	1,559	1,632	135,100	1,632
2020-08-24	1,471	1,561	1,471	1,545	107,400	1,545
2020-08-21	1,532	1,532	1,466	1,471	56,900	1,471
2020-08-20	1,540	1,543	1,495	1,525	55,700	1,525
2020-08-19	1,548	1,548	1,471	1,542	97,100	1,542
2020-08-18	1,440	1,541	1,421	1,541	180,400	1,541
2020-08-17	1,321	1,422	1,317	1,421	122,500	1,421
2020-08-14	1,303	1,356	1,299	1,317	111,500	1,317
2020-08-13	1,255	1,346	1,251	1,294	156,300	1,294
2020-08-12	1,219	1,285	1,215	1,259	60,500	1,259
2020-08-11	1,230	1,230	1,180	1,220	61,000	1,220
2020-08-07	1,223	1,223	1,171	1,195	26,600	1,195
2020-08-06	1,180	1,213	1,180	1,212	30,100	1,212
2020-08-05	1,172	1,200	1,152	1,176	21,000	1,176
2020-08-04	1,197	1,197	1,149	1,149	35,600	1,149
2020-08-03	1,185	1,220	1,170	1,178	48,500	1,178
2020-07-31	1,186	1,192	1,144	1,164	53,800	1,164
2020-07-30	1,213	1,226	1,163	1,216	88,300	1,216
2020-07-29	1,119	1,347	1,095	1,185	346,200	1,185
2020-07-28	1,073	1,122	1,073	1,121	55,900	1,121
2020-07-27	1,072	1,090	1,040	1,078	46,900	1,078
2020-07-22	1,071	1,071	1,023	1,042	18,000	1,042
2020-07-21	1,059	1,071	1,043	1,071	27,900	1,071
2020-07-20	1,018	1,054	1,010	1,054	40,100	1,054
2020-07-17	1,003	1,016	997	1,013	27,000	1,013
2020-07-16	988	1,014	982	1,014	45,200	1,014
2020-07-15	960	994	957	990	25,600	990
2020-07-14	960	967	955	961	10,200	961
2020-07-13	935	960	935	960	15,100	960
2020-07-10	940	940	910	928	23,600	928
2020-07-09	970	975	942	942	13,800	942
2020-07-08	982	982	962	965	11,800	965
2020-07-07	943	991	943	990	34,000	990
2020-07-06	935	940	925	940	17,600	940
2020-07-03	930	941	918	920	17,200	920
2020-07-02	930	939	918	932	20,600	932
2020-07-01	939	941	927	930	9,400	930
2020-06-30	943	943	921	939	8,100	939
2020-06-29	955	955	914	931	23,400	931
2020-06-26	975	975	948	948	12,800	948
2020-06-25	949	955	942	945	8,400	945
2020-06-24	980	982	950	950	29,500	950
2020-06-23	1,000	1,000	971	980	22,600	980
2020-06-22	1,019	1,019	1,001	1,004	15,900	1,004
2020-06-19	982	1,023	982	1,009	37,600	1,009
2020-06-18	967	997	950	997	25,900	997
2020-06-17	925	980	909	967	40,200	967
2020-06-16	901	920	901	915	10,700	915
2020-06-15	915	923	896	896	17,400	896
2020-06-12	934	934	894	912	24,300	912
2020-06-11	970	970	936	936	19,400	936
2020-06-10	970	976	952	973	14,400	973
2020-06-09	957	980	956	977	23,100	977
2020-06-08	940	961	928	957	28,900	957
2020-06-05	928	936	920	931	16,300	931
2020-06-04	937	952	922	928	19,400	928
2020-06-03	947	956	933	936	23,300	936
2020-06-02	943	966	937	945	21,500	945
2020-06-01	946	968	937	943	29,500	943
2020-05-29	943	948	938	945	13,900	945
2020-05-28	968	968	943	956	27,500	956
2020-05-27	980	980	958	968	17,500	968
2020-05-26	998	998	961	974	34,800	974
2020-05-25	960	989	960	989	18,200	989
2020-05-22	998	998	949	960	34,000	960
2020-05-21	949	1,006	946	1,006	33,900	1,006
2020-05-20	920	959	920	935	34,100	935
2020-05-19	889	930	886	911	24,300	911
2020-05-18	894	894	877	881	8,500	881
2020-05-15	922	936	868	899	40,100	899
2020-05-14	973	978	933	936	46,700	936
2020-05-13	918	1,034	915	1,001	65,900	1,001
2020-05-12	910	920	902	918	8,600	918
2020-05-11	925	927	911	919	13,600	919
2020-05-08	927	930	908	917	16,400	917
2020-05-07	885	933	877	927	24,500	927
2020-05-01	912	912	893	900	11,300	900
2020-04-30	935	935	894	912	29,000	912
2020-04-28	811	939	811	939	50,300	939
2020-04-27	813	814	800	806	13,200	806
2020-04-24	808	808	785	785	8,300	785
2020-04-23	793	813	792	810	8,500	810
2020-04-22	815	815	793	793	4,400	793
2020-04-21	837	844	810	816	12,900	816
2020-04-20	845	862	841	850	13,600	850
2020-04-17	824	848	817	826	9,100	826
2020-04-16	834	834	806	821	8,200	821
2020-04-15	829	831	816	824	6,700	824
2020-04-14	826	836	798	817	11,900	817
2020-04-13	798	823	798	820	11,500	820
2020-04-10	795	795	778	786	3,100	786
2020-04-09	788	820	782	810	18,000	810
2020-04-08	743	780	742	773	11,200	773
2020-04-07	756	771	742	755	16,200	755
2020-04-06	745	773	731	763	8,900	763
2020-04-03	732	761	727	741	10,000	741
2020-04-02	720	738	713	715	6,100	715
2020-04-01	771	771	721	721	13,800	721
2020-03-31	774	791	761	771	13,200	771
2020-03-30	727	762	722	752	16,800	752
2020-03-27	750	765	742	755	12,900	755
2020-03-26	756	764	746	750	17,400	750
2020-03-25	774	791	759	772	14,800	772
2020-03-24	722	761	722	761	16,200	761
2020-03-23	735	745	721	737	21,300	737
2020-03-19	741	750	718	750	22,000	750
2020-03-18	745	757	726	726	22,600	726
2020-03-17	663	715	643	715	43,300	715
2020-03-16	655	724	651	697	42,500	697
2020-03-13	681	711	657	683	63,600	683
2020-03-12	761	765	712	751	37,600	751
2020-03-11	769	787	755	776	32,800	776
2020-03-10	708	751	698	739	36,200	739
2020-03-09	802	807	733	738	66,400	738
2020-03-06	865	871	822	822	31,000	822
2020-03-05	846	877	846	869	16,700	869
2020-03-04	850	858	839	844	22,000	844
2020-03-03	898	906	858	859	24,400	859
2020-03-02	850	904	848	883	23,300	883
2020-02-28	891	898	850	864	44,000	864
2020-02-27	959	960	915	915	38,500	915
2020-02-26	950	959	942	954	30,200	954
2020-02-25	967	969	952	965	15,200	965
2020-02-21	998	999	988	988	12,500	988
2020-02-20	992	1,011	992	995	13,100	995
2020-02-19	971	1,007	971	998	12,400	998
2020-02-18	990	990	971	971	17,500	971
2020-02-17	1,001	1,002	968	978	38,700	978
2020-02-14	1,033	1,033	1,011	1,013	11,000	1,013
2020-02-13	1,037	1,037	1,024	1,034	12,900	1,034
2020-02-12	1,021	1,034	1,015	1,023	11,300	1,023
2020-02-10	1,028	1,035	1,018	1,020	9,400	1,020
2020-02-07	1,045	1,046	1,027	1,027	10,800	1,027
2020-02-06	1,050	1,053	1,045	1,047	9,300	1,047
2020-02-05	1,049	1,058	1,039	1,040	9,500	1,040
2020-02-04	1,041	1,067	1,041	1,048	9,900	1,048
2020-02-03	1,011	1,045	1,011	1,041	13,700	1,041
2020-01-31	1,003	1,042	1,003	1,041	20,900	1,041
2020-01-30	1,019	1,020	1,002	1,002	18,400	1,002
2020-01-29	1,030	1,030	1,011	1,012	20,500	1,012
2020-01-28	1,045	1,045	1,023	1,029	16,100	1,029
2020-01-27	1,040	1,050	1,020	1,048	35,200	1,048
2020-01-24	1,058	1,068	1,036	1,040	21,300	1,040
2020-01-23	1,050	1,069	1,050	1,068	11,000	1,068
2020-01-22	1,072	1,072	1,048	1,050	24,100	1,050
2020-01-21	1,089	1,090	1,065	1,072	15,900	1,072
2020-01-20	1,100	1,100	1,086	1,086	14,500	1,086
2020-01-17	1,105	1,106	1,087	1,092	7,000	1,092
2020-01-16	1,096	1,109	1,091	1,109	10,400	1,109
2020-01-15	1,126	1,126	1,091	1,096	16,600	1,096
2020-01-14	1,148	1,148	1,130	1,130	21,100	1,130
2020-01-10	1,106	1,146	1,106	1,134	33,500	1,134
2020-01-09	1,095	1,111	1,093	1,106	18,100	1,106
2020-01-08	1,093	1,100	1,067	1,095	26,400	1,095
2020-01-07	1,055	1,109	1,055	1,107	24,200	1,107
2020-01-06	1,050	1,054	1,026	1,049	27,300	1,049

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