7198 SBIアルヒ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 751 | 770 | 744 | 763 | 259,200 | 763 |
| 2025-05-21 | 736 | 740 | 735 | 738 | 107,800 | 738 |
| 2025-05-20 | 748 | 748 | 738 | 738 | 132,300 | 738 |
| 2025-05-19 | 746 | 749 | 742 | 747 | 80,400 | 747 |
| 2025-05-16 | 752 | 752 | 746 | 746 | 142,700 | 746 |
| 2025-05-15 | 769 | 770 | 747 | 753 | 172,800 | 753 |
| 2025-05-14 | 766 | 770 | 761 | 765 | 76,600 | 765 |
| 2025-05-13 | 772 | 772 | 764 | 764 | 65,700 | 764 |
| 2025-05-12 | 766 | 769 | 764 | 765 | 95,800 | 765 |
| 2025-05-09 | 775 | 777 | 762 | 766 | 336,900 | 766 |
| 2025-05-08 | 776 | 789 | 771 | 784 | 110,500 | 784 |
| 2025-05-07 | 775 | 780 | 769 | 780 | 69,900 | 780 |
| 2025-05-02 | 776 | 785 | 776 | 776 | 126,100 | 776 |
| 2025-05-01 | 781 | 782 | 774 | 776 | 108,500 | 776 |
| 2025-04-30 | 785 | 787 | 781 | 784 | 70,400 | 784 |
| 2025-04-28 | 793 | 795 | 784 | 784 | 90,300 | 784 |
| 2025-04-25 | 786 | 792 | 784 | 788 | 67,200 | 788 |
| 2025-04-24 | 790 | 795 | 784 | 785 | 53,000 | 785 |
| 2025-04-23 | 790 | 793 | 788 | 790 | 67,600 | 790 |
| 2025-04-22 | 786 | 791 | 780 | 784 | 59,900 | 784 |
| 2025-04-21 | 782 | 788 | 780 | 785 | 38,600 | 785 |
| 2025-04-18 | 766 | 780 | 764 | 780 | 65,700 | 780 |
| 2025-04-17 | 749 | 760 | 749 | 759 | 34,900 | 759 |
| 2025-04-16 | 753 | 754 | 747 | 749 | 53,200 | 749 |
| 2025-04-15 | 758 | 759 | 752 | 752 | 38,500 | 752 |
| 2025-04-14 | 759 | 760 | 749 | 753 | 81,800 | 753 |
| 2025-04-11 | 730 | 742 | 721 | 738 | 95,100 | 738 |
| 2025-04-10 | 764 | 764 | 748 | 751 | 138,100 | 751 |
| 2025-04-09 | 715 | 717 | 701 | 704 | 197,000 | 704 |
| 2025-04-08 | 730 | 759 | 730 | 742 | 159,600 | 742 |
| 2025-04-07 | 688 | 718 | 682 | 690 | 272,400 | 690 |
| 2025-04-04 | 791 | 804 | 750 | 758 | 452,000 | 758 |
| 2025-04-03 | 819 | 829 | 812 | 821 | 126,200 | 821 |
| 2025-04-02 | 847 | 847 | 838 | 843 | 57,900 | 843 |
| 2025-04-01 | 850 | 854 | 840 | 841 | 63,400 | 841 |
| 2025-03-31 | 850 | 852 | 835 | 845 | 76,400 | 845 |
| 2025-03-28 | 855 | 863 | 850 | 860 | 78,900 | 860 |
| 2025-03-27 | 867 | 877 | 867 | 877 | 102,400 | 877 |
| 2025-03-26 | 870 | 874 | 868 | 872 | 90,200 | 872 |
| 2025-03-25 | 868 | 871 | 866 | 866 | 50,200 | 866 |
| 2025-03-24 | 869 | 873 | 865 | 868 | 77,200 | 868 |
| 2025-03-21 | 868 | 869 | 854 | 862 | 104,300 | 862 |
| 2025-03-19 | 874 | 878 | 869 | 873 | 101,700 | 873 |
| 2025-03-18 | 863 | 871 | 858 | 870 | 72,400 | 870 |
| 2025-03-17 | 853 | 859 | 853 | 857 | 46,700 | 857 |
| 2025-03-14 | 848 | 858 | 848 | 853 | 40,000 | 853 |
| 2025-03-13 | 856 | 858 | 852 | 856 | 43,600 | 856 |
| 2025-03-12 | 858 | 861 | 855 | 856 | 74,800 | 856 |
| 2025-03-11 | 850 | 856 | 842 | 855 | 64,600 | 855 |
| 2025-03-10 | 857 | 859 | 852 | 857 | 77,700 | 857 |
| 2025-03-07 | 853 | 856 | 841 | 855 | 57,900 | 855 |
| 2025-03-06 | 850 | 857 | 848 | 855 | 66,700 | 855 |
| 2025-03-05 | 842 | 846 | 839 | 844 | 44,300 | 844 |
| 2025-03-04 | 848 | 849 | 837 | 840 | 50,900 | 840 |
| 2025-03-03 | 847 | 850 | 841 | 849 | 54,900 | 849 |
| 2025-02-28 | 850 | 851 | 836 | 836 | 91,300 | 836 |
| 2025-02-27 | 845 | 857 | 843 | 857 | 66,800 | 857 |
| 2025-02-26 | 850 | 850 | 836 | 849 | 55,600 | 849 |
| 2025-02-25 | 837 | 855 | 835 | 853 | 125,500 | 853 |
| 2025-02-21 | 836 | 840 | 832 | 839 | 91,000 | 839 |
| 2025-02-20 | 847 | 847 | 837 | 841 | 62,600 | 841 |
| 2025-02-19 | 850 | 850 | 843 | 847 | 27,400 | 847 |
| 2025-02-18 | 852 | 852 | 841 | 847 | 40,100 | 847 |
| 2025-02-17 | 855 | 859 | 847 | 847 | 44,400 | 847 |
| 2025-02-14 | 858 | 859 | 843 | 849 | 56,700 | 849 |
| 2025-02-13 | 844 | 855 | 844 | 851 | 57,800 | 851 |
| 2025-02-12 | 848 | 851 | 843 | 845 | 63,900 | 845 |
| 2025-02-10 | 841 | 846 | 837 | 845 | 112,700 | 845 |
| 2025-02-07 | 857 | 857 | 840 | 844 | 211,800 | 844 |
| 2025-02-06 | 864 | 881 | 864 | 880 | 120,700 | 880 |
| 2025-02-05 | 861 | 867 | 861 | 864 | 53,500 | 864 |
| 2025-02-04 | 874 | 878 | 860 | 860 | 101,900 | 860 |
| 2025-02-03 | 882 | 882 | 862 | 864 | 181,800 | 864 |
| 2025-01-31 | 892 | 896 | 885 | 890 | 134,800 | 890 |
| 2025-01-30 | 888 | 897 | 883 | 894 | 158,700 | 894 |
| 2025-01-29 | 891 | 894 | 885 | 888 | 124,300 | 888 |
| 2025-01-28 | 876 | 897 | 866 | 892 | 266,000 | 892 |
| 2025-01-27 | 836 | 879 | 836 | 874 | 461,800 | 874 |
| 2025-01-24 | 810 | 813 | 810 | 811 | 56,900 | 811 |
| 2025-01-23 | 809 | 812 | 808 | 808 | 44,700 | 808 |
| 2025-01-22 | 807 | 812 | 807 | 810 | 48,500 | 810 |
| 2025-01-21 | 811 | 811 | 806 | 807 | 24,100 | 807 |
| 2025-01-20 | 806 | 812 | 804 | 808 | 51,600 | 808 |
| 2025-01-17 | 800 | 806 | 800 | 803 | 118,100 | 803 |
| 2025-01-16 | 807 | 807 | 801 | 802 | 106,000 | 802 |
| 2025-01-15 | 804 | 807 | 802 | 802 | 46,900 | 802 |
| 2025-01-14 | 807 | 808 | 801 | 803 | 70,800 | 803 |
| 2025-01-10 | 812 | 813 | 808 | 808 | 87,500 | 808 |
| 2025-01-09 | 819 | 819 | 812 | 812 | 59,000 | 812 |
| 2025-01-08 | 826 | 827 | 819 | 819 | 53,500 | 819 |
| 2025-01-07 | 827 | 829 | 824 | 825 | 58,800 | 825 |
| 2025-01-06 | 830 | 831 | 821 | 825 | 76,700 | 825 |
分割・併合履歴 ： なし