7198 SBIアルヒ(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 820 | 822 | 817 | 819 | 28,300 | 819 |
| 2024-11-20 | 816 | 820 | 814 | 820 | 20,400 | 820 |
| 2024-11-19 | 817 | 822 | 814 | 819 | 37,300 | 819 |
| 2024-11-18 | 812 | 819 | 812 | 816 | 27,700 | 816 |
| 2024-11-15 | 818 | 818 | 812 | 816 | 40,400 | 816 |
| 2024-11-14 | 814 | 820 | 814 | 815 | 40,200 | 815 |
| 2024-11-13 | 825 | 826 | 811 | 814 | 140,700 | 814 |
| 2024-11-12 | 830 | 835 | 825 | 825 | 51,800 | 825 |
| 2024-11-11 | 828 | 831 | 823 | 829 | 47,200 | 829 |
| 2024-11-08 | 829 | 849 | 822 | 828 | 125,200 | 828 |
| 2024-11-07 | 820 | 830 | 820 | 825 | 113,500 | 825 |
| 2024-11-06 | 808 | 818 | 808 | 817 | 76,300 | 817 |
| 2024-11-05 | 808 | 809 | 804 | 808 | 46,200 | 808 |
| 2024-11-01 | 810 | 810 | 806 | 808 | 53,100 | 808 |
| 2024-10-31 | 814 | 818 | 811 | 812 | 49,100 | 812 |
| 2024-10-30 | 814 | 822 | 811 | 820 | 116,000 | 820 |
| 2024-10-29 | 805 | 812 | 805 | 811 | 49,300 | 811 |
| 2024-10-28 | 795 | 804 | 794 | 804 | 69,800 | 804 |
| 2024-10-25 | 805 | 805 | 791 | 793 | 133,000 | 793 |
| 2024-10-24 | 811 | 813 | 799 | 801 | 91,800 | 801 |
| 2024-10-23 | 819 | 820 | 811 | 811 | 58,000 | 811 |
| 2024-10-22 | 826 | 828 | 817 | 819 | 54,100 | 819 |
| 2024-10-21 | 829 | 829 | 824 | 828 | 37,100 | 828 |
| 2024-10-18 | 829 | 829 | 823 | 827 | 70,600 | 827 |
| 2024-10-17 | 829 | 829 | 823 | 825 | 31,900 | 825 |
| 2024-10-16 | 818 | 825 | 816 | 821 | 48,800 | 821 |
| 2024-10-15 | 819 | 820 | 814 | 815 | 35,500 | 815 |
| 2024-10-11 | 812 | 818 | 812 | 816 | 29,800 | 816 |
| 2024-10-10 | 817 | 819 | 814 | 814 | 38,800 | 814 |
| 2024-10-09 | 818 | 824 | 814 | 815 | 56,600 | 815 |
| 2024-10-08 | 819 | 822 | 817 | 817 | 49,400 | 817 |
| 2024-10-07 | 825 | 826 | 821 | 824 | 44,800 | 824 |
| 2024-10-04 | 823 | 827 | 822 | 822 | 34,000 | 822 |
| 2024-10-03 | 828 | 828 | 815 | 823 | 135,600 | 823 |
| 2024-10-02 | 815 | 825 | 815 | 817 | 49,700 | 817 |
| 2024-10-01 | 826 | 826 | 817 | 821 | 38,500 | 821 |
| 2024-09-30 | 814 | 825 | 814 | 814 | 114,800 | 814 |
| 2024-09-27 | 830 | 839 | 825 | 838 | 104,100 | 838 |
| 2024-09-26 | 838 | 845 | 837 | 845 | 185,700 | 845 |
| 2024-09-25 | 838 | 841 | 832 | 837 | 51,300 | 837 |
| 2024-09-24 | 850 | 850 | 833 | 838 | 65,800 | 838 |
| 2024-09-20 | 842 | 844 | 836 | 841 | 55,000 | 841 |
| 2024-09-19 | 828 | 834 | 827 | 834 | 52,000 | 834 |
| 2024-09-18 | 828 | 829 | 818 | 824 | 49,700 | 824 |
| 2024-09-17 | 828 | 832 | 814 | 822 | 83,600 | 822 |
| 2024-09-13 | 828 | 828 | 823 | 825 | 41,900 | 825 |
| 2024-09-12 | 836 | 839 | 826 | 828 | 59,600 | 828 |
| 2024-09-11 | 829 | 829 | 816 | 819 | 103,500 | 819 |
| 2024-09-10 | 834 | 837 | 829 | 832 | 44,800 | 832 |
| 2024-09-09 | 812 | 835 | 811 | 834 | 96,400 | 834 |
| 2024-09-06 | 849 | 853 | 835 | 836 | 74,200 | 836 |
| 2024-09-05 | 840 | 854 | 836 | 846 | 57,100 | 846 |
| 2024-09-04 | 860 | 863 | 840 | 841 | 144,100 | 841 |
| 2024-09-03 | 864 | 877 | 864 | 875 | 82,000 | 875 |
| 2024-09-02 | 869 | 869 | 859 | 863 | 46,600 | 863 |
| 2024-08-30 | 860 | 869 | 856 | 861 | 50,900 | 861 |
| 2024-08-29 | 860 | 861 | 851 | 852 | 59,900 | 852 |
| 2024-08-28 | 866 | 866 | 858 | 860 | 37,300 | 860 |
| 2024-08-27 | 861 | 870 | 858 | 867 | 59,800 | 867 |
| 2024-08-26 | 859 | 860 | 850 | 855 | 70,300 | 855 |
| 2024-08-23 | 856 | 866 | 856 | 859 | 49,300 | 859 |
| 2024-08-22 | 855 | 863 | 851 | 856 | 46,000 | 856 |
| 2024-08-21 | 866 | 875 | 858 | 858 | 91,500 | 858 |
| 2024-08-20 | 850 | 867 | 850 | 865 | 123,400 | 865 |
| 2024-08-19 | 849 | 855 | 843 | 848 | 96,500 | 848 |
| 2024-08-16 | 839 | 850 | 839 | 850 | 78,700 | 850 |
| 2024-08-15 | 828 | 832 | 821 | 827 | 83,800 | 827 |
| 2024-08-14 | 828 | 835 | 820 | 830 | 109,100 | 830 |
| 2024-08-13 | 809 | 825 | 805 | 825 | 103,200 | 825 |
| 2024-08-09 | 816 | 816 | 796 | 802 | 118,100 | 802 |
| 2024-08-08 | 800 | 815 | 797 | 801 | 101,500 | 801 |
| 2024-08-07 | 791 | 829 | 788 | 810 | 242,600 | 810 |
| 2024-08-06 | 789 | 823 | 780 | 803 | 322,100 | 803 |
| 2024-08-05 | 803 | 818 | 733 | 735 | 469,600 | 735 |
| 2024-08-02 | 890 | 891 | 845 | 858 | 327,200 | 858 |
| 2024-08-01 | 939 | 939 | 897 | 897 | 229,100 | 897 |
| 2024-07-31 | 901 | 948 | 901 | 946 | 222,600 | 946 |
| 2024-07-30 | 903 | 906 | 897 | 899 | 80,000 | 899 |
| 2024-07-29 | 897 | 910 | 890 | 910 | 75,400 | 910 |
| 2024-07-26 | 876 | 892 | 873 | 882 | 108,300 | 882 |
| 2024-07-25 | 890 | 890 | 878 | 878 | 102,000 | 878 |
| 2024-07-24 | 910 | 912 | 895 | 897 | 108,400 | 897 |
| 2024-07-23 | 904 | 919 | 903 | 912 | 53,500 | 912 |
| 2024-07-22 | 914 | 916 | 904 | 905 | 66,400 | 905 |
| 2024-07-19 | 915 | 920 | 913 | 918 | 57,700 | 918 |
| 2024-07-18 | 915 | 925 | 911 | 917 | 57,700 | 917 |
| 2024-07-17 | 928 | 928 | 918 | 918 | 71,000 | 918 |
| 2024-07-16 | 916 | 925 | 915 | 917 | 64,600 | 917 |
| 2024-07-12 | 900 | 917 | 899 | 916 | 94,600 | 916 |
| 2024-07-11 | 908 | 912 | 903 | 904 | 88,700 | 904 |
| 2024-07-10 | 914 | 914 | 901 | 902 | 102,000 | 902 |
| 2024-07-09 | 912 | 917 | 908 | 911 | 87,300 | 911 |
| 2024-07-08 | 923 | 923 | 910 | 913 | 72,100 | 913 |
| 2024-07-05 | 931 | 932 | 920 | 923 | 108,600 | 923 |
| 2024-07-04 | 926 | 932 | 926 | 931 | 99,700 | 931 |
| 2024-07-03 | 921 | 925 | 920 | 923 | 77,900 | 923 |
| 2024-07-02 | 919 | 921 | 913 | 918 | 112,800 | 918 |
| 2024-07-01 | 916 | 919 | 910 | 917 | 107,100 | 917 |
| 2024-06-28 | 920 | 920 | 914 | 915 | 149,700 | 915 |
| 2024-06-27 | 908 | 915 | 906 | 914 | 128,300 | 914 |
| 2024-06-26 | 908 | 908 | 903 | 907 | 70,400 | 907 |
| 2024-06-25 | 886 | 907 | 886 | 906 | 134,700 | 906 |
| 2024-06-24 | 876 | 889 | 875 | 886 | 104,400 | 886 |
| 2024-06-21 | 873 | 879 | 872 | 872 | 121,200 | 872 |
| 2024-06-20 | 869 | 873 | 866 | 873 | 42,300 | 873 |
| 2024-06-19 | 866 | 872 | 866 | 869 | 45,100 | 869 |
| 2024-06-18 | 866 | 871 | 862 | 865 | 52,500 | 865 |
| 2024-06-17 | 861 | 865 | 857 | 861 | 56,200 | 861 |
| 2024-06-14 | 850 | 865 | 850 | 863 | 84,700 | 863 |
| 2024-06-13 | 856 | 858 | 848 | 850 | 111,900 | 850 |
| 2024-06-12 | 853 | 855 | 850 | 855 | 36,900 | 855 |
| 2024-06-11 | 860 | 860 | 850 | 852 | 43,800 | 852 |
| 2024-06-10 | 853 | 859 | 853 | 856 | 76,700 | 856 |
| 2024-06-07 | 845 | 851 | 844 | 851 | 29,400 | 851 |
| 2024-06-06 | 849 | 852 | 841 | 845 | 64,500 | 845 |
| 2024-06-05 | 853 | 853 | 845 | 847 | 66,200 | 847 |
| 2024-06-04 | 857 | 857 | 849 | 855 | 47,400 | 855 |
| 2024-06-03 | 854 | 857 | 850 | 851 | 93,500 | 851 |
| 2024-05-31 | 834 | 849 | 834 | 847 | 112,200 | 847 |
| 2024-05-30 | 836 | 839 | 825 | 836 | 78,400 | 836 |
| 2024-05-29 | 842 | 844 | 831 | 833 | 110,300 | 833 |
| 2024-05-28 | 841 | 849 | 841 | 842 | 69,200 | 842 |
| 2024-05-27 | 850 | 850 | 842 | 844 | 74,000 | 844 |
| 2024-05-24 | 850 | 851 | 845 | 847 | 77,400 | 847 |
| 2024-05-23 | 860 | 865 | 854 | 854 | 50,900 | 854 |
| 2024-05-22 | 869 | 872 | 860 | 860 | 77,200 | 860 |
| 2024-05-21 | 887 | 888 | 866 | 875 | 115,300 | 875 |
| 2024-05-20 | 875 | 888 | 874 | 885 | 97,300 | 885 |
| 2024-05-17 | 857 | 877 | 856 | 877 | 64,300 | 877 |
| 2024-05-16 | 869 | 869 | 858 | 861 | 89,400 | 861 |
| 2024-05-15 | 870 | 879 | 869 | 872 | 60,000 | 872 |
| 2024-05-14 | 864 | 869 | 859 | 868 | 110,000 | 868 |
| 2024-05-13 | 864 | 864 | 857 | 862 | 92,100 | 862 |
| 2024-05-10 | 850 | 858 | 841 | 856 | 119,200 | 856 |
| 2024-05-09 | 860 | 875 | 849 | 850 | 215,600 | 850 |
| 2024-05-08 | 859 | 861 | 850 | 850 | 127,300 | 850 |
| 2024-05-07 | 850 | 860 | 847 | 860 | 84,200 | 860 |
| 2024-05-02 | 845 | 850 | 843 | 843 | 45,000 | 843 |
| 2024-05-01 | 847 | 849 | 841 | 847 | 77,200 | 847 |
| 2024-04-30 | 855 | 858 | 839 | 850 | 192,200 | 850 |
| 2024-04-26 | 850 | 850 | 839 | 848 | 129,600 | 848 |
| 2024-04-25 | 848 | 854 | 845 | 852 | 156,300 | 852 |
| 2024-04-24 | 849 | 853 | 844 | 847 | 123,100 | 847 |
| 2024-04-23 | 847 | 852 | 841 | 851 | 189,300 | 851 |
| 2024-04-22 | 856 | 869 | 833 | 844 | 750,600 | 844 |
| 2024-04-19 | 911 | 914 | 883 | 901 | 180,700 | 901 |
| 2024-04-18 | 910 | 926 | 902 | 920 | 160,000 | 920 |
| 2024-04-17 | 907 | 907 | 886 | 896 | 181,900 | 896 |
| 2024-04-16 | 922 | 922 | 904 | 904 | 107,100 | 904 |
| 2024-04-15 | 927 | 927 | 921 | 922 | 43,000 | 922 |
| 2024-04-12 | 930 | 933 | 927 | 933 | 36,300 | 933 |
| 2024-04-11 | 928 | 932 | 924 | 927 | 46,600 | 927 |
| 2024-04-10 | 932 | 939 | 929 | 929 | 43,400 | 929 |
| 2024-04-09 | 940 | 940 | 930 | 939 | 41,300 | 939 |
| 2024-04-08 | 924 | 931 | 923 | 927 | 67,900 | 927 |
| 2024-04-05 | 912 | 921 | 906 | 918 | 117,700 | 918 |
| 2024-04-04 | 932 | 941 | 927 | 934 | 68,300 | 934 |
| 2024-04-03 | 910 | 934 | 902 | 924 | 87,800 | 924 |
| 2024-04-02 | 955 | 955 | 922 | 922 | 155,200 | 922 |
| 2024-04-01 | 960 | 968 | 948 | 949 | 137,500 | 949 |
| 2024-03-29 | 936 | 959 | 935 | 958 | 131,900 | 958 |
| 2024-03-28 | 930 | 954 | 928 | 936 | 212,700 | 936 |
| 2024-03-27 | 950 | 955 | 947 | 950 | 153,600 | 950 |
| 2024-03-26 | 952 | 952 | 938 | 942 | 86,500 | 942 |
| 2024-03-25 | 955 | 955 | 945 | 950 | 125,500 | 950 |
| 2024-03-22 | 968 | 970 | 951 | 953 | 231,500 | 953 |
| 2024-03-21 | 980 | 980 | 971 | 972 | 187,900 | 972 |
| 2024-03-19 | 955 | 981 | 950 | 970 | 228,700 | 970 |
| 2024-03-18 | 938 | 951 | 935 | 947 | 147,800 | 947 |
| 2024-03-15 | 934 | 936 | 928 | 930 | 73,200 | 930 |
| 2024-03-14 | 920 | 938 | 919 | 934 | 77,100 | 934 |
| 2024-03-13 | 928 | 933 | 918 | 923 | 76,500 | 923 |
| 2024-03-12 | 930 | 930 | 907 | 924 | 91,400 | 924 |
| 2024-03-11 | 935 | 939 | 916 | 925 | 132,100 | 925 |
| 2024-03-08 | 936 | 950 | 930 | 941 | 160,200 | 941 |
| 2024-03-07 | 947 | 952 | 933 | 938 | 152,800 | 938 |
| 2024-03-06 | 930 | 954 | 929 | 942 | 189,800 | 942 |
| 2024-03-05 | 915 | 933 | 911 | 933 | 148,900 | 933 |
| 2024-03-04 | 917 | 922 | 910 | 917 | 95,700 | 917 |
| 2024-03-01 | 918 | 925 | 917 | 917 | 158,200 | 917 |
| 2024-02-29 | 914 | 918 | 909 | 917 | 98,200 | 917 |
| 2024-02-28 | 911 | 915 | 909 | 915 | 81,100 | 915 |
| 2024-02-27 | 908 | 913 | 903 | 911 | 79,100 | 911 |
| 2024-02-26 | 905 | 908 | 900 | 903 | 50,600 | 903 |
| 2024-02-22 | 902 | 909 | 897 | 898 | 71,800 | 898 |
| 2024-02-21 | 903 | 908 | 896 | 899 | 125,500 | 899 |
| 2024-02-20 | 918 | 920 | 904 | 906 | 116,300 | 906 |
| 2024-02-19 | 902 | 918 | 900 | 917 | 173,000 | 917 |
| 2024-02-16 | 873 | 890 | 869 | 887 | 114,100 | 887 |
| 2024-02-15 | 895 | 895 | 865 | 865 | 206,900 | 865 |
| 2024-02-14 | 915 | 916 | 890 | 896 | 198,100 | 896 |
| 2024-02-13 | 915 | 917 | 907 | 915 | 168,600 | 915 |
| 2024-02-09 | 917 | 921 | 904 | 906 | 176,800 | 906 |
| 2024-02-08 | 900 | 920 | 896 | 911 | 297,300 | 911 |
| 2024-02-07 | 886 | 925 | 886 | 909 | 781,300 | 909 |
| 2024-02-06 | 858 | 868 | 852 | 862 | 158,400 | 862 |
| 2024-02-05 | 850 | 858 | 848 | 855 | 159,100 | 855 |
| 2024-02-02 | 848 | 849 | 840 | 846 | 110,900 | 846 |
| 2024-02-01 | 861 | 861 | 847 | 848 | 161,600 | 848 |
| 2024-01-31 | 859 | 860 | 851 | 859 | 71,200 | 859 |
| 2024-01-30 | 857 | 860 | 852 | 852 | 103,000 | 852 |
| 2024-01-29 | 861 | 865 | 855 | 857 | 89,300 | 857 |
| 2024-01-26 | 862 | 864 | 857 | 857 | 86,800 | 857 |
| 2024-01-25 | 858 | 866 | 854 | 864 | 86,800 | 864 |
| 2024-01-24 | 848 | 855 | 845 | 853 | 85,800 | 853 |
| 2024-01-23 | 855 | 863 | 851 | 851 | 190,400 | 851 |
| 2024-01-22 | 840 | 851 | 840 | 850 | 97,900 | 850 |
| 2024-01-19 | 841 | 848 | 835 | 836 | 91,500 | 836 |
| 2024-01-18 | 842 | 846 | 840 | 840 | 76,300 | 840 |
| 2024-01-17 | 854 | 854 | 842 | 842 | 160,800 | 842 |
| 2024-01-16 | 856 | 858 | 846 | 850 | 65,500 | 850 |
| 2024-01-15 | 848 | 858 | 848 | 854 | 95,600 | 854 |
| 2024-01-12 | 861 | 862 | 841 | 843 | 168,900 | 843 |
| 2024-01-11 | 863 | 868 | 859 | 862 | 128,000 | 862 |
| 2024-01-10 | 861 | 863 | 856 | 861 | 154,200 | 861 |
| 2024-01-09 | 870 | 873 | 858 | 861 | 241,300 | 861 |
| 2024-01-05 | 846 | 862 | 842 | 858 | 269,800 | 858 |
| 2024-01-04 | 822 | 841 | 819 | 837 | 150,400 | 837 |
分割・併合履歴 ： なし
