7326 SBIインシュアランスグループ(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 | 1,160 | 1,171 | 1,155 | 1,162 | 16,900 | 1,162 |
| 2025-05-21 | 1,172 | 1,184 | 1,169 | 1,169 | 11,500 | 1,169 |
| 2025-05-20 | 1,188 | 1,199 | 1,174 | 1,176 | 35,500 | 1,176 |
| 2025-05-19 | 1,179 | 1,201 | 1,171 | 1,195 | 26,700 | 1,195 |
| 2025-05-16 | 1,189 | 1,189 | 1,161 | 1,179 | 36,400 | 1,179 |
| 2025-05-15 | 1,171 | 1,184 | 1,164 | 1,180 | 19,100 | 1,180 |
| 2025-05-14 | 1,180 | 1,186 | 1,156 | 1,184 | 79,000 | 1,184 |
| 2025-05-13 | 1,198 | 1,208 | 1,185 | 1,191 | 37,900 | 1,191 |
| 2025-05-12 | 1,208 | 1,222 | 1,191 | 1,192 | 42,800 | 1,192 |
| 2025-05-09 | 1,222 | 1,225 | 1,177 | 1,209 | 114,100 | 1,209 |
| 2025-05-08 | 1,089 | 1,250 | 1,070 | 1,221 | 299,700 | 1,221 |
| 2025-05-07 | 1,094 | 1,122 | 1,060 | 1,089 | 50,000 | 1,089 |
| 2025-05-02 | 1,071 | 1,110 | 1,062 | 1,079 | 93,100 | 1,079 |
| 2025-05-01 | 1,094 | 1,191 | 1,040 | 1,078 | 283,000 | 1,078 |
| 2025-04-30 | 1,105 | 1,173 | 1,059 | 1,097 | 97,800 | 1,097 |
| 2025-04-28 | 1,056 | 1,190 | 1,056 | 1,104 | 63,700 | 1,104 |
| 2025-04-25 | 1,054 | 1,060 | 1,042 | 1,046 | 21,700 | 1,046 |
| 2025-04-24 | 1,050 | 1,063 | 1,044 | 1,044 | 9,800 | 1,044 |
| 2025-04-23 | 1,039 | 1,046 | 1,028 | 1,044 | 18,400 | 1,044 |
| 2025-04-22 | 1,046 | 1,054 | 1,011 | 1,027 | 18,700 | 1,027 |
| 2025-04-21 | 1,037 | 1,046 | 1,026 | 1,046 | 7,500 | 1,046 |
| 2025-04-18 | 1,016 | 1,042 | 1,015 | 1,039 | 17,300 | 1,039 |
| 2025-04-17 | 1,006 | 1,017 | 992 | 1,007 | 18,700 | 1,007 |
| 2025-04-16 | 1,001 | 1,002 | 982 | 998 | 12,200 | 998 |
| 2025-04-15 | 1,003 | 1,010 | 1,000 | 1,001 | 15,400 | 1,001 |
| 2025-04-14 | 1,010 | 1,026 | 994 | 1,003 | 27,100 | 1,003 |
| 2025-04-11 | 985 | 1,007 | 965 | 1,006 | 14,400 | 1,006 |
| 2025-04-10 | 1,013 | 1,019 | 978 | 1,009 | 30,100 | 1,009 |
| 2025-04-09 | 953 | 970 | 929 | 938 | 40,700 | 938 |
| 2025-04-08 | 958 | 989 | 958 | 979 | 33,600 | 979 |
| 2025-04-07 | 941 | 941 | 893 | 904 | 159,500 | 904 |
| 2025-04-04 | 1,070 | 1,074 | 991 | 1,016 | 100,700 | 1,016 |
| 2025-04-03 | 1,070 | 1,107 | 1,063 | 1,090 | 62,300 | 1,090 |
| 2025-04-02 | 1,107 | 1,109 | 1,091 | 1,108 | 31,200 | 1,108 |
| 2025-04-01 | 1,128 | 1,128 | 1,107 | 1,107 | 26,000 | 1,107 |
| 2025-03-31 | 1,150 | 1,154 | 1,118 | 1,122 | 62,100 | 1,122 |
| 2025-03-28 | 1,150 | 1,180 | 1,148 | 1,159 | 31,500 | 1,159 |
| 2025-03-27 | 1,171 | 1,185 | 1,166 | 1,171 | 48,400 | 1,171 |
| 2025-03-26 | 1,162 | 1,183 | 1,148 | 1,167 | 54,000 | 1,167 |
| 2025-03-25 | 1,165 | 1,221 | 1,148 | 1,164 | 112,900 | 1,164 |
| 2025-03-24 | 1,145 | 1,148 | 1,137 | 1,142 | 16,900 | 1,142 |
| 2025-03-21 | 1,147 | 1,151 | 1,138 | 1,146 | 46,000 | 1,146 |
| 2025-03-19 | 1,154 | 1,155 | 1,144 | 1,146 | 22,200 | 1,146 |
| 2025-03-18 | 1,143 | 1,160 | 1,138 | 1,147 | 33,400 | 1,147 |
| 2025-03-17 | 1,160 | 1,167 | 1,142 | 1,142 | 28,600 | 1,142 |
| 2025-03-14 | 1,155 | 1,167 | 1,147 | 1,149 | 33,600 | 1,149 |
| 2025-03-13 | 1,148 | 1,154 | 1,143 | 1,153 | 16,200 | 1,153 |
| 2025-03-12 | 1,134 | 1,147 | 1,130 | 1,138 | 20,500 | 1,138 |
| 2025-03-11 | 1,130 | 1,135 | 1,106 | 1,135 | 50,200 | 1,135 |
| 2025-03-10 | 1,180 | 1,180 | 1,148 | 1,150 | 44,700 | 1,150 |
| 2025-03-07 | 1,150 | 1,186 | 1,140 | 1,170 | 49,900 | 1,170 |
| 2025-03-06 | 1,157 | 1,166 | 1,150 | 1,154 | 37,400 | 1,154 |
| 2025-03-05 | 1,150 | 1,156 | 1,138 | 1,156 | 23,900 | 1,156 |
| 2025-03-04 | 1,132 | 1,166 | 1,120 | 1,159 | 80,700 | 1,159 |
| 2025-03-03 | 1,151 | 1,164 | 1,142 | 1,143 | 52,200 | 1,143 |
| 2025-02-28 | 1,132 | 1,144 | 1,110 | 1,143 | 68,100 | 1,143 |
| 2025-02-27 | 1,130 | 1,165 | 1,120 | 1,124 | 47,200 | 1,124 |
| 2025-02-26 | 1,139 | 1,169 | 1,111 | 1,122 | 56,100 | 1,122 |
| 2025-02-25 | 1,061 | 1,120 | 1,056 | 1,105 | 62,700 | 1,105 |
| 2025-02-21 | 1,107 | 1,110 | 1,042 | 1,065 | 106,800 | 1,065 |
| 2025-02-20 | 1,126 | 1,126 | 1,096 | 1,115 | 40,400 | 1,115 |
| 2025-02-19 | 1,122 | 1,140 | 1,122 | 1,126 | 36,600 | 1,126 |
| 2025-02-18 | 1,112 | 1,138 | 1,104 | 1,127 | 39,000 | 1,127 |
| 2025-02-17 | 1,136 | 1,136 | 1,097 | 1,111 | 43,500 | 1,111 |
| 2025-02-14 | 1,116 | 1,130 | 1,116 | 1,125 | 40,000 | 1,125 |
| 2025-02-13 | 1,083 | 1,124 | 1,072 | 1,116 | 68,300 | 1,116 |
| 2025-02-12 | 1,090 | 1,106 | 1,074 | 1,076 | 51,300 | 1,076 |
| 2025-02-10 | 1,078 | 1,090 | 1,075 | 1,084 | 21,900 | 1,084 |
| 2025-02-07 | 1,088 | 1,092 | 1,070 | 1,083 | 27,300 | 1,083 |
| 2025-02-06 | 1,105 | 1,109 | 1,091 | 1,091 | 17,700 | 1,091 |
| 2025-02-05 | 1,107 | 1,119 | 1,090 | 1,107 | 29,700 | 1,107 |
| 2025-02-04 | 1,096 | 1,108 | 1,084 | 1,100 | 41,600 | 1,100 |
| 2025-02-03 | 1,097 | 1,099 | 1,080 | 1,097 | 37,200 | 1,097 |
| 2025-01-31 | 1,077 | 1,115 | 1,074 | 1,109 | 97,400 | 1,109 |
| 2025-01-30 | 1,088 | 1,093 | 1,070 | 1,078 | 29,400 | 1,078 |
| 2025-01-29 | 1,067 | 1,105 | 1,067 | 1,085 | 109,800 | 1,085 |
| 2025-01-28 | 1,075 | 1,080 | 1,063 | 1,070 | 32,000 | 1,070 |
| 2025-01-27 | 1,065 | 1,077 | 1,058 | 1,072 | 34,600 | 1,072 |
| 2025-01-24 | 1,057 | 1,085 | 1,057 | 1,061 | 33,900 | 1,061 |
| 2025-01-23 | 1,069 | 1,079 | 1,057 | 1,067 | 18,400 | 1,067 |
| 2025-01-22 | 1,074 | 1,087 | 1,068 | 1,069 | 40,200 | 1,069 |
| 2025-01-21 | 1,068 | 1,084 | 1,059 | 1,074 | 46,200 | 1,074 |
| 2025-01-20 | 1,035 | 1,067 | 1,035 | 1,064 | 53,200 | 1,064 |
| 2025-01-17 | 1,018 | 1,039 | 1,018 | 1,028 | 73,800 | 1,028 |
| 2025-01-16 | 1,050 | 1,059 | 1,040 | 1,040 | 53,100 | 1,040 |
| 2025-01-15 | 1,058 | 1,068 | 1,040 | 1,051 | 47,400 | 1,051 |
| 2025-01-14 | 1,052 | 1,062 | 1,043 | 1,058 | 54,300 | 1,058 |
| 2025-01-10 | 1,055 | 1,064 | 1,045 | 1,056 | 24,200 | 1,056 |
| 2025-01-09 | 1,073 | 1,074 | 1,056 | 1,060 | 25,200 | 1,060 |
| 2025-01-08 | 1,065 | 1,101 | 1,055 | 1,073 | 117,600 | 1,073 |
| 2025-01-07 | 1,068 | 1,079 | 1,056 | 1,077 | 48,200 | 1,077 |
| 2025-01-06 | 1,069 | 1,069 | 1,050 | 1,069 | 42,500 | 1,069 |
分割・併合履歴 ： なし