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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
