7326 SBIインシュアランスグループ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	975	980	960	963	27,100	963
2022-12-29	928	980	923	960	54,200	960
2022-12-28	896	930	895	924	30,900	924
2022-12-27	905	912	897	899	38,100	899
2022-12-26	870	912	870	908	29,200	908
2022-12-23	897	897	871	877	13,800	877
2022-12-22	908	908	891	897	27,100	897
2022-12-21	861	915	861	893	63,800	893
2022-12-20	858	861	847	859	27,600	859
2022-12-19	855	865	855	861	17,100	861
2022-12-16	875	875	859	861	14,700	861
2022-12-15	878	889	869	883	15,200	883
2022-12-14	885	892	878	882	12,400	882
2022-12-13	865	885	865	885	17,200	885
2022-12-12	850	873	845	867	30,000	867
2022-12-09	860	860	842	850	17,300	850
2022-12-08	857	862	841	855	21,800	855
2022-12-07	852	857	851	855	6,200	855
2022-12-06	865	865	851	852	12,200	852
2022-12-05	878	878	860	870	10,700	870
2022-12-02	866	879	861	879	9,700	879
2022-12-01	888	888	860	874	9,300	874
2022-11-30	887	894	870	874	16,500	874
2022-11-29	899	899	885	887	19,700	887
2022-11-28	905	910	882	899	38,300	899
2022-11-25	898	906	886	900	21,900	900
2022-11-24	897	919	883	901	53,800	901
2022-11-22	870	892	870	882	24,200	882
2022-11-21	860	872	847	872	36,100	872
2022-11-18	850	855	838	850	25,400	850
2022-11-17	870	870	840	856	53,200	856
2022-11-16	875	889	870	870	39,800	870
2022-11-15	868	895	867	878	48,500	878
2022-11-14	840	885	840	853	42,000	853
2022-11-11	845	845	832	835	17,500	835
2022-11-10	830	836	823	836	34,800	836
2022-11-09	830	836	830	834	10,200	834
2022-11-08	834	836	825	830	17,700	830
2022-11-07	842	843	830	837	26,200	837
2022-11-04	867	870	842	842	28,300	842
2022-11-02	888	895	873	873	35,000	873
2022-11-01	850	943	845	898	172,200	898
2022-10-31	799	799	793	793	5,400	793
2022-10-28	793	799	793	799	3,700	799
2022-10-27	800	800	793	793	5,600	793
2022-10-26	797	799	795	799	5,200	799
2022-10-25	794	799	792	792	7,400	792
2022-10-24	795	795	792	792	7,100	792
2022-10-21	792	797	791	794	5,600	794
2022-10-20	797	798	792	793	6,800	793
2022-10-19	793	802	793	802	7,200	802
2022-10-18	797	798	793	797	7,800	797
2022-10-17	797	800	788	795	16,700	795
2022-10-14	800	804	796	802	11,500	802
2022-10-13	800	800	797	799	6,300	799
2022-10-12	801	802	799	800	6,600	800
2022-10-11	800	802	799	801	6,400	801
2022-10-07	804	805	800	804	8,600	804
2022-10-06	812	813	807	807	9,400	807
2022-10-05	810	810	805	805	4,900	805
2022-10-04	805	814	802	806	7,100	806
2022-10-03	800	802	790	801	23,300	801
2022-09-30	805	809	801	803	7,100	803
2022-09-29	809	809	799	805	5,000	805
2022-09-28	802	810	796	798	21,000	798
2022-09-27	805	807	798	804	17,900	804
2022-09-26	815	815	797	803	29,800	803
2022-09-22	815	824	813	824	3,200	824
2022-09-21	820	820	813	819	5,400	819
2022-09-20	831	831	820	823	9,500	823
2022-09-16	825	830	820	830	5,400	830
2022-09-15	821	835	819	830	16,400	830
2022-09-14	823	825	817	825	16,500	825
2022-09-13	817	835	815	835	10,300	835
2022-09-12	820	824	809	815	22,200	815
2022-09-09	827	827	814	814	15,600	814
2022-09-08	812	817	810	814	11,500	814
2022-09-07	824	824	811	812	27,200	812
2022-09-06	833	837	824	825	13,500	825
2022-09-05	831	836	831	832	11,700	832
2022-09-02	841	842	836	836	6,300	836
2022-09-01	851	852	835	841	21,000	841
2022-08-31	856	858	852	852	8,800	852
2022-08-30	860	862	857	860	4,400	860
2022-08-29	858	860	855	858	7,500	858
2022-08-26	870	870	864	865	7,300	865
2022-08-25	862	870	861	861	10,200	861
2022-08-24	862	863	860	861	6,900	861
2022-08-23	862	864	859	862	11,800	862
2022-08-22	875	875	865	865	8,000	865
2022-08-19	880	886	873	876	8,200	876
2022-08-18	879	886	870	878	13,600	878
2022-08-17	875	893	875	886	12,300	886
2022-08-16	869	877	869	875	7,800	875
2022-08-15	870	876	867	869	7,100	869
2022-08-12	865	875	863	867	8,100	867
2022-08-10	866	866	861	861	2,700	861
2022-08-09	863	870	861	866	1,700	866
2022-08-08	868	868	861	863	4,500	863
2022-08-05	867	868	864	868	5,100	868
2022-08-04	866	868	865	867	6,900	867
2022-08-03	870	871	866	868	4,600	868
2022-08-02	874	874	865	870	8,800	870
2022-08-01	886	888	876	878	6,400	878
2022-07-29	876	897	876	886	22,800	886
2022-07-28	874	876	870	875	7,400	875
2022-07-27	870	872	865	872	6,700	872
2022-07-26	862	875	859	873	10,600	873
2022-07-25	868	868	860	862	11,200	862
2022-07-22	870	871	863	871	4,100	871
2022-07-21	861	872	861	870	7,600	870
2022-07-20	853	877	853	864	7,400	864
2022-07-19	856	860	851	853	5,500	853
2022-07-15	861	861	851	856	12,900	856
2022-07-14	863	864	859	861	1,100	861
2022-07-13	865	868	859	863	9,200	863
2022-07-12	880	881	868	868	7,900	868
2022-07-11	885	890	877	886	10,500	886
2022-07-08	888	888	879	880	5,400	880
2022-07-07	890	890	882	889	5,400	889
2022-07-06	895	901	885	885	4,800	885
2022-07-05	900	904	893	900	4,600	900
2022-07-04	888	904	886	900	9,300	900
2022-07-01	905	905	888	888	4,200	888
2022-06-30	905	910	897	898	5,200	898
2022-06-29	885	923	884	906	14,500	906
2022-06-28	896	899	881	888	13,900	888
2022-06-27	910	916	891	901	19,400	901
2022-06-24	879	905	879	905	25,100	905
2022-06-23	885	895	880	880	8,700	880
2022-06-22	849	889	845	880	30,300	880
2022-06-21	820	841	818	832	31,000	832
2022-06-20	833	835	807	819	31,100	819
2022-06-17	825	833	813	833	32,300	833
2022-06-16	850	851	837	838	24,500	838
2022-06-15	857	858	847	848	11,600	848
2022-06-14	873	873	849	857	46,600	857
2022-06-13	891	891	879	879	31,000	879
2022-06-10	894	900	893	899	17,900	899
2022-06-09	892	904	891	902	24,700	902
2022-06-08	897	910	882	891	66,500	891
2022-06-07	900	901	889	897	17,000	897
2022-06-06	899	902	892	897	11,000	897
2022-06-03	899	899	893	898	10,100	898
2022-06-02	892	900	887	899	30,700	899
2022-06-01	899	904	890	890	38,200	890
2022-05-31	904	904	889	899	32,100	899
2022-05-30	900	914	895	895	24,100	895
2022-05-27	915	920	892	899	27,000	899
2022-05-26	894	909	890	904	16,700	904
2022-05-25	904	910	889	889	38,600	889
2022-05-24	948	948	907	907	15,400	907
2022-05-23	947	962	935	940	14,000	940
2022-05-20	902	929	902	921	7,000	921
2022-05-19	922	925	900	902	49,500	902
2022-05-18	965	965	937	937	22,600	937
2022-05-17	965	970	938	940	31,400	940
2022-05-16	970	983	962	965	5,300	965
2022-05-13	970	986	955	969	17,500	969
2022-05-12	989	998	959	970	17,400	970
2022-05-11	988	1,014	988	997	7,300	997
2022-05-10	975	997	970	997	10,700	997
2022-05-09	1,005	1,005	975	979	12,800	979
2022-05-06	995	995	987	990	6,000	990
2022-05-02	998	1,000	990	996	3,200	996
2022-04-28	996	1,013	994	998	14,600	998
2022-04-27	1,016	1,016	1,008	1,011	3,100	1,011
2022-04-26	1,005	1,019	1,000	1,016	6,100	1,016
2022-04-25	1,039	1,039	1,000	1,007	4,100	1,007
2022-04-22	1,016	1,029	1,003	1,023	15,600	1,023
2022-04-21	1,028	1,040	1,025	1,025	1,600	1,025
2022-04-20	1,010	1,038	1,010	1,035	7,600	1,035
2022-04-19	1,013	1,021	1,003	1,015	8,100	1,015
2022-04-18	1,007	1,008	986	997	37,500	997
2022-04-15	1,017	1,017	993	1,005	13,900	1,005
2022-04-14	1,021	1,030	1,015	1,022	2,800	1,022
2022-04-13	1,028	1,033	1,009	1,021	2,100	1,021
2022-04-12	1,031	1,031	1,005	1,008	4,800	1,008
2022-04-11	1,052	1,078	1,031	1,031	11,900	1,031
2022-04-08	1,075	1,075	1,050	1,060	3,100	1,060
2022-04-07	1,051	1,061	1,038	1,045	10,200	1,045
2022-04-06	1,080	1,080	1,048	1,048	5,100	1,048
2022-04-05	1,018	1,064	1,017	1,058	22,800	1,058
2022-04-04	1,020	1,023	1,000	1,014	12,900	1,014
2022-04-01	1,025	1,025	1,006	1,013	2,900	1,013
2022-03-31	1,045	1,045	1,022	1,031	3,300	1,031
2022-03-30	1,037	1,048	1,018	1,037	3,400	1,037
2022-03-29	1,002	1,021	996	1,019	8,300	1,019
2022-03-28	1,034	1,034	1,002	1,003	8,500	1,003
2022-03-25	1,027	1,039	1,019	1,024	7,100	1,024
2022-03-24	1,032	1,036	1,025	1,025	8,400	1,025
2022-03-23	1,032	1,042	1,018	1,035	5,300	1,035
2022-03-22	1,042	1,058	1,028	1,028	9,900	1,028
2022-03-18	1,026	1,030	1,019	1,023	3,300	1,023
2022-03-17	1,025	1,039	1,008	1,026	6,500	1,026
2022-03-16	995	1,020	995	1,020	5,600	1,020
2022-03-15	1,009	1,009	988	988	12,000	988
2022-03-14	1,011	1,026	990	996	3,800	996
2022-03-11	997	1,001	995	1,001	3,400	1,001
2022-03-10	990	1,018	990	1,011	4,800	1,011
2022-03-09	976	988	975	975	9,200	975
2022-03-08	995	995	974	979	7,700	979
2022-03-07	985	1,044	969	1,000	42,200	1,000
2022-03-04	1,049	1,051	1,003	1,003	32,400	1,003
2022-03-03	1,047	1,076	1,046	1,049	6,700	1,049
2022-03-02	1,028	1,049	1,014	1,032	13,200	1,032
2022-03-01	1,029	1,040	1,012	1,028	17,400	1,028
2022-02-28	1,014	1,045	1,005	1,013	12,900	1,013
2022-02-25	973	1,015	972	1,015	15,700	1,015
2022-02-24	999	1,012	965	972	29,700	972
2022-02-22	1,035	1,035	984	1,007	48,200	1,007
2022-02-21	1,052	1,058	1,042	1,042	18,000	1,042
2022-02-18	1,080	1,080	1,040	1,054	43,500	1,054
2022-02-17	1,075	1,093	1,068	1,072	20,800	1,072
2022-02-16	1,095	1,097	1,073	1,074	9,800	1,074
2022-02-15	1,087	1,089	1,073	1,075	13,200	1,075
2022-02-14	1,103	1,109	1,078	1,087	5,300	1,087
2022-02-10	1,120	1,144	1,100	1,103	13,500	1,103
2022-02-09	1,104	1,132	1,097	1,130	13,100	1,130
2022-02-08	1,091	1,110	1,088	1,110	7,300	1,110
2022-02-07	1,088	1,107	1,081	1,100	7,000	1,100
2022-02-04	1,093	1,093	1,051	1,088	10,600	1,088
2022-02-03	1,093	1,094	1,078	1,078	5,900	1,078
2022-02-02	1,094	1,107	1,085	1,104	5,300	1,104
2022-02-01	1,085	1,116	1,070	1,079	24,000	1,079
2022-01-31	1,097	1,109	1,080	1,084	6,000	1,084
2022-01-28	1,065	1,098	1,051	1,072	8,200	1,072
2022-01-27	1,107	1,107	1,050	1,061	18,900	1,061
2022-01-26	1,090	1,099	1,081	1,087	3,800	1,087
2022-01-25	1,090	1,097	1,081	1,090	10,700	1,090
2022-01-24	1,089	1,119	1,089	1,103	4,200	1,103
2022-01-21	1,111	1,112	1,097	1,111	5,800	1,111
2022-01-20	1,111	1,118	1,097	1,112	7,600	1,112
2022-01-19	1,075	1,097	1,075	1,089	11,200	1,089
2022-01-18	1,121	1,121	1,085	1,099	19,600	1,099
2022-01-17	1,150	1,150	1,094	1,102	15,500	1,102
2022-01-14	1,120	1,133	1,114	1,131	9,300	1,131
2022-01-13	1,123	1,140	1,119	1,136	6,300	1,136
2022-01-12	1,149	1,150	1,117	1,122	17,900	1,122
2022-01-11	1,113	1,149	1,103	1,149	7,900	1,149
2022-01-07	1,125	1,132	1,092	1,114	17,800	1,114
2022-01-06	1,168	1,168	1,121	1,125	7,800	1,125
2022-01-05	1,165	1,185	1,148	1,167	11,100	1,167
2022-01-04	1,172	1,189	1,155	1,167	13,200	1,167

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