7326 SBIインシュアランスグループ(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 | 983 | 997 | 983 | 991 | 19,300 | 991 |
| 2024-11-20 | 980 | 999 | 976 | 985 | 48,900 | 985 |
| 2024-11-19 | 956 | 974 | 950 | 973 | 24,700 | 973 |
| 2024-11-18 | 940 | 961 | 940 | 956 | 25,200 | 956 |
| 2024-11-15 | 927 | 943 | 922 | 943 | 18,600 | 943 |
| 2024-11-14 | 925 | 933 | 923 | 929 | 37,900 | 929 |
| 2024-11-13 | 936 | 939 | 928 | 929 | 45,700 | 929 |
| 2024-11-12 | 935 | 941 | 934 | 941 | 10,900 | 941 |
| 2024-11-11 | 930 | 931 | 921 | 926 | 16,600 | 926 |
| 2024-11-08 | 933 | 940 | 932 | 935 | 17,900 | 935 |
| 2024-11-07 | 935 | 940 | 923 | 925 | 20,500 | 925 |
| 2024-11-06 | 939 | 939 | 911 | 922 | 20,400 | 922 |
| 2024-11-05 | 929 | 940 | 915 | 930 | 41,800 | 930 |
| 2024-11-01 | 941 | 941 | 916 | 921 | 28,900 | 921 |
| 2024-10-31 | 954 | 956 | 936 | 952 | 17,800 | 952 |
| 2024-10-30 | 938 | 954 | 925 | 950 | 32,600 | 950 |
| 2024-10-29 | 918 | 934 | 915 | 925 | 10,100 | 925 |
| 2024-10-28 | 913 | 923 | 905 | 920 | 35,300 | 920 |
| 2024-10-25 | 899 | 913 | 890 | 913 | 19,500 | 913 |
| 2024-10-24 | 901 | 904 | 891 | 899 | 26,000 | 899 |
| 2024-10-23 | 914 | 920 | 906 | 906 | 9,400 | 906 |
| 2024-10-22 | 940 | 940 | 908 | 915 | 22,100 | 915 |
| 2024-10-21 | 942 | 945 | 935 | 941 | 4,400 | 941 |
| 2024-10-18 | 961 | 963 | 940 | 941 | 49,800 | 941 |
| 2024-10-17 | 944 | 961 | 941 | 960 | 25,000 | 960 |
| 2024-10-16 | 929 | 941 | 925 | 941 | 33,900 | 941 |
| 2024-10-15 | 915 | 932 | 913 | 930 | 15,400 | 930 |
| 2024-10-11 | 908 | 912 | 902 | 907 | 21,000 | 907 |
| 2024-10-10 | 909 | 910 | 901 | 906 | 13,900 | 906 |
| 2024-10-09 | 908 | 909 | 900 | 909 | 23,200 | 909 |
| 2024-10-08 | 918 | 918 | 904 | 908 | 20,500 | 908 |
| 2024-10-07 | 930 | 930 | 923 | 926 | 14,200 | 926 |
| 2024-10-04 | 920 | 929 | 920 | 923 | 17,800 | 923 |
| 2024-10-03 | 905 | 920 | 905 | 920 | 23,500 | 920 |
| 2024-10-02 | 910 | 910 | 888 | 895 | 36,800 | 895 |
| 2024-10-01 | 909 | 916 | 903 | 913 | 18,400 | 913 |
| 2024-09-30 | 915 | 915 | 897 | 905 | 23,300 | 905 |
| 2024-09-27 | 935 | 935 | 918 | 918 | 17,200 | 918 |
| 2024-09-26 | 926 | 930 | 917 | 928 | 15,500 | 928 |
| 2024-09-25 | 919 | 927 | 915 | 924 | 171,400 | 924 |
| 2024-09-24 | 930 | 930 | 916 | 916 | 13,000 | 916 |
| 2024-09-20 | 931 | 932 | 910 | 930 | 27,800 | 930 |
| 2024-09-19 | 905 | 926 | 901 | 926 | 11,600 | 926 |
| 2024-09-18 | 892 | 904 | 891 | 895 | 13,800 | 895 |
| 2024-09-17 | 912 | 912 | 883 | 888 | 26,600 | 888 |
| 2024-09-13 | 901 | 905 | 897 | 901 | 7,400 | 901 |
| 2024-09-12 | 890 | 905 | 890 | 903 | 15,400 | 903 |
| 2024-09-11 | 910 | 910 | 871 | 880 | 41,800 | 880 |
| 2024-09-10 | 915 | 927 | 911 | 916 | 15,800 | 916 |
| 2024-09-09 | 900 | 920 | 892 | 917 | 31,000 | 917 |
| 2024-09-06 | 930 | 945 | 917 | 917 | 23,900 | 917 |
| 2024-09-05 | 928 | 951 | 919 | 922 | 28,700 | 922 |
| 2024-09-04 | 953 | 957 | 923 | 930 | 42,000 | 930 |
| 2024-09-03 | 959 | 971 | 959 | 961 | 177,600 | 961 |
| 2024-09-02 | 967 | 967 | 955 | 960 | 15,600 | 960 |
| 2024-08-30 | 967 | 970 | 960 | 962 | 12,200 | 962 |
| 2024-08-29 | 980 | 981 | 968 | 968 | 15,300 | 968 |
| 2024-08-28 | 988 | 992 | 966 | 987 | 19,000 | 987 |
| 2024-08-27 | 981 | 988 | 978 | 985 | 11,300 | 985 |
| 2024-08-26 | 955 | 976 | 953 | 973 | 36,800 | 973 |
| 2024-08-23 | 965 | 968 | 948 | 953 | 21,800 | 953 |
| 2024-08-22 | 960 | 979 | 951 | 966 | 26,000 | 966 |
| 2024-08-21 | 961 | 968 | 949 | 951 | 28,000 | 951 |
| 2024-08-20 | 968 | 972 | 957 | 960 | 26,800 | 960 |
| 2024-08-19 | 955 | 990 | 955 | 967 | 206,300 | 967 |
| 2024-08-16 | 953 | 959 | 936 | 945 | 22,300 | 945 |
| 2024-08-15 | 940 | 959 | 935 | 944 | 51,200 | 944 |
| 2024-08-14 | 915 | 945 | 915 | 934 | 35,200 | 934 |
| 2024-08-13 | 906 | 915 | 896 | 900 | 26,400 | 900 |
| 2024-08-09 | 889 | 907 | 873 | 890 | 98,000 | 890 |
| 2024-08-08 | 891 | 902 | 871 | 881 | 55,800 | 881 |
| 2024-08-07 | 876 | 919 | 870 | 893 | 64,000 | 893 |
| 2024-08-06 | 920 | 920 | 851 | 877 | 63,100 | 877 |
| 2024-08-05 | 909 | 911 | 800 | 800 | 200,100 | 800 |
| 2024-08-02 | 993 | 997 | 945 | 950 | 173,300 | 950 |
| 2024-08-01 | 1,033 | 1,035 | 1,016 | 1,016 | 40,800 | 1,016 |
| 2024-07-31 | 1,032 | 1,049 | 1,024 | 1,049 | 39,600 | 1,049 |
| 2024-07-30 | 1,031 | 1,038 | 1,028 | 1,038 | 17,100 | 1,038 |
| 2024-07-29 | 1,029 | 1,035 | 1,022 | 1,035 | 15,700 | 1,035 |
| 2024-07-26 | 1,028 | 1,028 | 1,013 | 1,014 | 18,100 | 1,014 |
| 2024-07-25 | 1,024 | 1,027 | 1,012 | 1,018 | 48,600 | 1,018 |
| 2024-07-24 | 1,046 | 1,053 | 1,030 | 1,034 | 24,600 | 1,034 |
| 2024-07-23 | 1,037 | 1,046 | 1,034 | 1,043 | 11,700 | 1,043 |
| 2024-07-22 | 1,040 | 1,041 | 1,030 | 1,030 | 20,900 | 1,030 |
| 2024-07-19 | 1,057 | 1,057 | 1,039 | 1,039 | 40,300 | 1,039 |
| 2024-07-18 | 1,063 | 1,064 | 1,055 | 1,055 | 28,700 | 1,055 |
| 2024-07-17 | 1,056 | 1,067 | 1,056 | 1,064 | 38,800 | 1,064 |
| 2024-07-16 | 1,064 | 1,070 | 1,055 | 1,063 | 43,000 | 1,063 |
| 2024-07-12 | 1,054 | 1,065 | 1,045 | 1,058 | 39,400 | 1,058 |
| 2024-07-11 | 1,050 | 1,078 | 1,050 | 1,057 | 98,900 | 1,057 |
| 2024-07-10 | 1,050 | 1,060 | 1,040 | 1,042 | 42,600 | 1,042 |
| 2024-07-09 | 1,062 | 1,062 | 1,052 | 1,054 | 28,200 | 1,054 |
| 2024-07-08 | 1,059 | 1,071 | 1,050 | 1,059 | 115,600 | 1,059 |
| 2024-07-05 | 1,058 | 1,058 | 1,035 | 1,042 | 46,200 | 1,042 |
| 2024-07-04 | 1,060 | 1,060 | 1,052 | 1,059 | 19,900 | 1,059 |
| 2024-07-03 | 1,060 | 1,063 | 1,050 | 1,058 | 44,600 | 1,058 |
| 2024-07-02 | 1,038 | 1,063 | 1,036 | 1,060 | 42,600 | 1,060 |
| 2024-07-01 | 1,050 | 1,050 | 1,038 | 1,039 | 24,500 | 1,039 |
| 2024-06-28 | 1,048 | 1,053 | 1,045 | 1,047 | 16,900 | 1,047 |
| 2024-06-27 | 1,048 | 1,050 | 1,032 | 1,040 | 25,500 | 1,040 |
| 2024-06-26 | 1,032 | 1,047 | 1,028 | 1,041 | 51,500 | 1,041 |
| 2024-06-25 | 1,019 | 1,032 | 1,008 | 1,030 | 35,100 | 1,030 |
| 2024-06-24 | 1,016 | 1,016 | 1,008 | 1,014 | 14,800 | 1,014 |
| 2024-06-21 | 1,010 | 1,017 | 1,006 | 1,012 | 12,500 | 1,012 |
| 2024-06-20 | 1,004 | 1,014 | 1,001 | 1,006 | 16,900 | 1,006 |
| 2024-06-19 | 1,009 | 1,016 | 1,001 | 1,003 | 30,000 | 1,003 |
| 2024-06-18 | 1,007 | 1,012 | 1,005 | 1,006 | 22,000 | 1,006 |
| 2024-06-17 | 1,016 | 1,020 | 1,003 | 1,006 | 18,100 | 1,006 |
| 2024-06-14 | 1,008 | 1,020 | 1,007 | 1,016 | 19,900 | 1,016 |
| 2024-06-13 | 1,032 | 1,032 | 1,012 | 1,012 | 30,400 | 1,012 |
| 2024-06-12 | 1,038 | 1,042 | 1,030 | 1,031 | 28,400 | 1,031 |
| 2024-06-11 | 1,045 | 1,048 | 1,038 | 1,039 | 18,700 | 1,039 |
| 2024-06-10 | 1,028 | 1,045 | 1,024 | 1,039 | 23,100 | 1,039 |
| 2024-06-07 | 1,026 | 1,036 | 1,025 | 1,035 | 22,800 | 1,035 |
| 2024-06-06 | 1,041 | 1,041 | 1,025 | 1,026 | 13,400 | 1,026 |
| 2024-06-05 | 1,055 | 1,055 | 1,029 | 1,031 | 23,800 | 1,031 |
| 2024-06-04 | 1,044 | 1,063 | 1,044 | 1,055 | 63,600 | 1,055 |
| 2024-06-03 | 1,036 | 1,053 | 1,036 | 1,049 | 62,400 | 1,049 |
| 2024-05-31 | 1,012 | 1,034 | 1,007 | 1,033 | 30,500 | 1,033 |
| 2024-05-30 | 1,000 | 1,013 | 997 | 1,010 | 23,100 | 1,010 |
| 2024-05-29 | 1,018 | 1,022 | 1,005 | 1,007 | 44,300 | 1,007 |
| 2024-05-28 | 1,022 | 1,026 | 1,016 | 1,026 | 12,600 | 1,026 |
| 2024-05-27 | 1,035 | 1,035 | 1,009 | 1,022 | 41,900 | 1,022 |
| 2024-05-24 | 1,026 | 1,035 | 1,021 | 1,032 | 22,000 | 1,032 |
| 2024-05-23 | 1,035 | 1,040 | 1,023 | 1,027 | 20,000 | 1,027 |
| 2024-05-22 | 1,045 | 1,046 | 1,026 | 1,027 | 32,100 | 1,027 |
| 2024-05-21 | 1,037 | 1,044 | 1,031 | 1,036 | 35,200 | 1,036 |
| 2024-05-20 | 1,036 | 1,050 | 1,020 | 1,038 | 49,900 | 1,038 |
| 2024-05-17 | 1,012 | 1,038 | 1,005 | 1,036 | 36,200 | 1,036 |
| 2024-05-16 | 1,011 | 1,015 | 996 | 1,012 | 60,500 | 1,012 |
| 2024-05-15 | 1,030 | 1,033 | 1,004 | 1,018 | 37,200 | 1,018 |
| 2024-05-14 | 1,012 | 1,029 | 1,012 | 1,024 | 34,900 | 1,024 |
| 2024-05-13 | 1,020 | 1,020 | 1,005 | 1,017 | 45,000 | 1,017 |
| 2024-05-10 | 1,020 | 1,047 | 1,010 | 1,019 | 141,400 | 1,019 |
| 2024-05-09 | 994 | 999 | 975 | 999 | 70,000 | 999 |
| 2024-05-08 | 982 | 993 | 982 | 986 | 37,100 | 986 |
| 2024-05-07 | 991 | 994 | 978 | 985 | 64,100 | 985 |
| 2024-05-02 | 998 | 1,000 | 986 | 990 | 40,700 | 990 |
| 2024-05-01 | 1,009 | 1,009 | 1,001 | 1,003 | 14,700 | 1,003 |
| 2024-04-30 | 999 | 1,009 | 989 | 1,008 | 26,400 | 1,008 |
| 2024-04-26 | 987 | 1,009 | 981 | 993 | 61,100 | 993 |
| 2024-04-25 | 994 | 996 | 990 | 991 | 20,700 | 991 |
| 2024-04-24 | 992 | 1,003 | 987 | 995 | 45,700 | 995 |
| 2024-04-23 | 992 | 992 | 974 | 985 | 59,900 | 985 |
| 2024-04-22 | 985 | 996 | 976 | 981 | 51,800 | 981 |
| 2024-04-19 | 1,003 | 1,003 | 964 | 982 | 166,700 | 982 |
| 2024-04-18 | 1,007 | 1,011 | 994 | 1,007 | 99,500 | 1,007 |
| 2024-04-17 | 1,016 | 1,019 | 1,005 | 1,011 | 35,900 | 1,011 |
| 2024-04-16 | 1,031 | 1,031 | 1,012 | 1,014 | 52,500 | 1,014 |
| 2024-04-15 | 1,043 | 1,044 | 1,036 | 1,036 | 28,800 | 1,036 |
| 2024-04-12 | 1,047 | 1,068 | 1,045 | 1,064 | 62,500 | 1,064 |
| 2024-04-11 | 1,037 | 1,050 | 1,037 | 1,045 | 22,000 | 1,045 |
| 2024-04-10 | 1,050 | 1,062 | 1,046 | 1,055 | 22,500 | 1,055 |
| 2024-04-09 | 1,045 | 1,061 | 1,036 | 1,059 | 243,500 | 1,059 |
| 2024-04-08 | 1,020 | 1,031 | 1,012 | 1,027 | 45,600 | 1,027 |
| 2024-04-05 | 1,018 | 1,022 | 1,001 | 1,015 | 49,100 | 1,015 |
| 2024-04-04 | 1,030 | 1,030 | 1,016 | 1,021 | 53,600 | 1,021 |
| 2024-04-03 | 1,030 | 1,035 | 1,023 | 1,025 | 43,800 | 1,025 |
| 2024-04-02 | 1,049 | 1,052 | 1,033 | 1,035 | 73,200 | 1,035 |
| 2024-04-01 | 1,065 | 1,079 | 1,046 | 1,048 | 259,200 | 1,048 |
| 2024-03-29 | 1,061 | 1,065 | 1,046 | 1,061 | 76,700 | 1,061 |
| 2024-03-28 | 1,060 | 1,079 | 1,057 | 1,062 | 72,000 | 1,062 |
| 2024-03-27 | 1,072 | 1,076 | 1,064 | 1,064 | 80,800 | 1,064 |
| 2024-03-26 | 1,060 | 1,070 | 1,049 | 1,064 | 85,100 | 1,064 |
| 2024-03-25 | 1,076 | 1,087 | 1,060 | 1,060 | 120,600 | 1,060 |
| 2024-03-22 | 1,074 | 1,077 | 1,058 | 1,068 | 150,700 | 1,068 |
| 2024-03-21 | 1,077 | 1,079 | 1,066 | 1,074 | 162,000 | 1,074 |
| 2024-03-19 | 1,060 | 1,078 | 1,059 | 1,071 | 138,100 | 1,071 |
| 2024-03-18 | 1,058 | 1,065 | 1,046 | 1,058 | 184,700 | 1,058 |
| 2024-03-15 | 1,057 | 1,060 | 1,042 | 1,055 | 151,800 | 1,055 |
| 2024-03-14 | 1,067 | 1,073 | 1,059 | 1,068 | 78,800 | 1,068 |
| 2024-03-13 | 1,090 | 1,111 | 1,069 | 1,076 | 96,700 | 1,076 |
| 2024-03-12 | 1,085 | 1,085 | 1,062 | 1,070 | 170,200 | 1,070 |
| 2024-03-11 | 1,145 | 1,150 | 1,095 | 1,103 | 96,600 | 1,103 |
| 2024-03-08 | 1,139 | 1,177 | 1,133 | 1,169 | 34,700 | 1,169 |
| 2024-03-07 | 1,160 | 1,180 | 1,142 | 1,146 | 32,000 | 1,146 |
| 2024-03-06 | 1,163 | 1,163 | 1,139 | 1,157 | 40,000 | 1,157 |
| 2024-03-05 | 1,163 | 1,183 | 1,156 | 1,176 | 20,200 | 1,176 |
| 2024-03-04 | 1,208 | 1,208 | 1,156 | 1,156 | 51,100 | 1,156 |
| 2024-03-01 | 1,190 | 1,196 | 1,173 | 1,178 | 26,100 | 1,178 |
| 2024-02-29 | 1,207 | 1,215 | 1,171 | 1,199 | 30,400 | 1,199 |
| 2024-02-28 | 1,244 | 1,244 | 1,205 | 1,207 | 15,000 | 1,207 |
| 2024-02-27 | 1,189 | 1,226 | 1,180 | 1,222 | 35,300 | 1,222 |
| 2024-02-26 | 1,165 | 1,191 | 1,158 | 1,178 | 30,200 | 1,178 |
| 2024-02-22 | 1,183 | 1,183 | 1,151 | 1,161 | 35,300 | 1,161 |
| 2024-02-21 | 1,199 | 1,200 | 1,165 | 1,182 | 45,100 | 1,182 |
| 2024-02-20 | 1,264 | 1,279 | 1,210 | 1,218 | 55,400 | 1,218 |
| 2024-02-19 | 1,148 | 1,242 | 1,148 | 1,242 | 129,500 | 1,242 |
| 2024-02-16 | 1,087 | 1,120 | 1,087 | 1,118 | 29,000 | 1,118 |
| 2024-02-15 | 1,087 | 1,099 | 1,080 | 1,087 | 17,600 | 1,087 |
| 2024-02-14 | 1,100 | 1,100 | 1,069 | 1,079 | 23,000 | 1,079 |
| 2024-02-13 | 1,087 | 1,099 | 1,078 | 1,094 | 35,400 | 1,094 |
| 2024-02-09 | 1,108 | 1,113 | 1,078 | 1,078 | 23,000 | 1,078 |
| 2024-02-08 | 1,113 | 1,130 | 1,071 | 1,108 | 82,600 | 1,108 |
| 2024-02-07 | 1,093 | 1,100 | 1,076 | 1,099 | 49,400 | 1,099 |
| 2024-02-06 | 1,094 | 1,099 | 1,080 | 1,092 | 24,900 | 1,092 |
| 2024-02-05 | 1,090 | 1,103 | 1,078 | 1,099 | 18,100 | 1,099 |
| 2024-02-02 | 1,074 | 1,084 | 1,067 | 1,078 | 27,900 | 1,078 |
| 2024-02-01 | 1,090 | 1,091 | 1,068 | 1,081 | 20,400 | 1,081 |
| 2024-01-31 | 1,104 | 1,105 | 1,074 | 1,094 | 45,900 | 1,094 |
| 2024-01-30 | 1,100 | 1,120 | 1,085 | 1,108 | 148,000 | 1,108 |
| 2024-01-29 | 1,042 | 1,065 | 1,042 | 1,048 | 20,000 | 1,048 |
| 2024-01-26 | 1,029 | 1,054 | 1,028 | 1,042 | 28,900 | 1,042 |
| 2024-01-25 | 1,033 | 1,036 | 1,019 | 1,030 | 26,300 | 1,030 |
| 2024-01-24 | 1,037 | 1,048 | 1,030 | 1,033 | 21,200 | 1,033 |
| 2024-01-23 | 1,040 | 1,044 | 1,033 | 1,036 | 12,000 | 1,036 |
| 2024-01-22 | 1,025 | 1,053 | 1,025 | 1,044 | 14,900 | 1,044 |
| 2024-01-19 | 1,030 | 1,030 | 1,024 | 1,030 | 5,800 | 1,030 |
| 2024-01-18 | 1,026 | 1,030 | 1,021 | 1,026 | 10,400 | 1,026 |
| 2024-01-17 | 1,047 | 1,047 | 1,030 | 1,030 | 29,300 | 1,030 |
| 2024-01-16 | 1,051 | 1,054 | 1,032 | 1,039 | 14,500 | 1,039 |
| 2024-01-15 | 1,048 | 1,049 | 1,033 | 1,047 | 25,500 | 1,047 |
| 2024-01-12 | 1,049 | 1,051 | 1,027 | 1,040 | 39,200 | 1,040 |
| 2024-01-11 | 1,058 | 1,060 | 1,047 | 1,049 | 29,400 | 1,049 |
| 2024-01-10 | 1,032 | 1,055 | 1,032 | 1,051 | 31,600 | 1,051 |
| 2024-01-09 | 1,044 | 1,049 | 1,028 | 1,033 | 23,300 | 1,033 |
| 2024-01-05 | 1,041 | 1,047 | 1,026 | 1,041 | 22,600 | 1,041 |
| 2024-01-04 | 1,025 | 1,036 | 1,012 | 1,033 | 30,200 | 1,033 |
分割・併合履歴 ： なし
