7326 SBIインシュアランスグループ(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 912 | 1,000 | 912 | 972 | 51,800 | 972 |
| 2018-12-27 | 928 | 937 | 911 | 936 | 38,300 | 936 |
| 2018-12-26 | 925 | 944 | 882 | 883 | 64,200 | 883 |
| 2018-12-25 | 946 | 946 | 837 | 844 | 237,500 | 844 |
| 2018-12-21 | 1,002 | 1,027 | 930 | 931 | 168,600 | 931 |
| 2018-12-20 | 1,070 | 1,070 | 988 | 1,002 | 173,300 | 1,002 |
| 2018-12-19 | 1,141 | 1,146 | 1,079 | 1,079 | 99,900 | 1,079 |
| 2018-12-18 | 1,190 | 1,193 | 1,154 | 1,154 | 53,900 | 1,154 |
| 2018-12-17 | 1,215 | 1,219 | 1,196 | 1,196 | 27,700 | 1,196 |
| 2018-12-14 | 1,269 | 1,270 | 1,218 | 1,226 | 45,600 | 1,226 |
| 2018-12-13 | 1,231 | 1,272 | 1,228 | 1,242 | 59,100 | 1,242 |
| 2018-12-12 | 1,195 | 1,235 | 1,195 | 1,230 | 81,700 | 1,230 |
| 2018-12-11 | 1,255 | 1,260 | 1,191 | 1,197 | 83,500 | 1,197 |
| 2018-12-10 | 1,318 | 1,318 | 1,234 | 1,251 | 79,500 | 1,251 |
| 2018-12-07 | 1,306 | 1,327 | 1,299 | 1,313 | 47,000 | 1,313 |
| 2018-12-06 | 1,345 | 1,360 | 1,300 | 1,300 | 86,000 | 1,300 |
| 2018-12-05 | 1,326 | 1,348 | 1,320 | 1,344 | 61,500 | 1,344 |
| 2018-12-04 | 1,345 | 1,365 | 1,330 | 1,347 | 112,700 | 1,347 |
| 2018-12-03 | 1,320 | 1,350 | 1,310 | 1,332 | 102,600 | 1,332 |
| 2018-11-30 | 1,299 | 1,350 | 1,299 | 1,316 | 88,200 | 1,316 |
| 2018-11-29 | 1,302 | 1,313 | 1,287 | 1,290 | 55,700 | 1,290 |
| 2018-11-28 | 1,286 | 1,315 | 1,285 | 1,308 | 65,600 | 1,308 |
| 2018-11-27 | 1,302 | 1,313 | 1,283 | 1,295 | 45,100 | 1,295 |
| 2018-11-26 | 1,316 | 1,329 | 1,306 | 1,310 | 34,600 | 1,310 |
| 2018-11-22 | 1,322 | 1,348 | 1,322 | 1,332 | 19,400 | 1,332 |
| 2018-11-21 | 1,313 | 1,355 | 1,313 | 1,342 | 15,800 | 1,342 |
| 2018-11-20 | 1,352 | 1,376 | 1,350 | 1,357 | 22,300 | 1,357 |
| 2018-11-19 | 1,321 | 1,417 | 1,300 | 1,390 | 45,300 | 1,390 |
| 2018-11-16 | 1,400 | 1,412 | 1,370 | 1,371 | 45,400 | 1,371 |
| 2018-11-15 | 1,350 | 1,395 | 1,350 | 1,388 | 24,800 | 1,388 |
| 2018-11-14 | 1,331 | 1,400 | 1,326 | 1,361 | 51,600 | 1,361 |
| 2018-11-13 | 1,335 | 1,357 | 1,307 | 1,350 | 25,800 | 1,350 |
| 2018-11-12 | 1,358 | 1,391 | 1,312 | 1,367 | 77,900 | 1,367 |
| 2018-11-09 | 1,399 | 1,405 | 1,351 | 1,355 | 27,600 | 1,355 |
| 2018-11-08 | 1,413 | 1,424 | 1,390 | 1,399 | 22,600 | 1,399 |
| 2018-11-07 | 1,403 | 1,436 | 1,388 | 1,390 | 20,800 | 1,390 |
| 2018-11-06 | 1,431 | 1,453 | 1,397 | 1,403 | 25,800 | 1,403 |
| 2018-11-05 | 1,418 | 1,470 | 1,405 | 1,440 | 37,100 | 1,440 |
| 2018-11-02 | 1,400 | 1,488 | 1,390 | 1,418 | 144,700 | 1,418 |
| 2018-11-01 | 1,328 | 1,500 | 1,320 | 1,475 | 119,600 | 1,475 |
| 2018-10-31 | 1,295 | 1,340 | 1,272 | 1,300 | 115,100 | 1,300 |
| 2018-10-30 | 1,280 | 1,309 | 1,225 | 1,242 | 251,300 | 1,242 |
| 2018-10-29 | 1,469 | 1,486 | 1,340 | 1,370 | 149,500 | 1,370 |
| 2018-10-26 | 1,611 | 1,626 | 1,500 | 1,509 | 138,100 | 1,509 |
| 2018-10-25 | 1,650 | 1,663 | 1,615 | 1,626 | 65,600 | 1,626 |
| 2018-10-24 | 1,700 | 1,717 | 1,671 | 1,680 | 48,300 | 1,680 |
| 2018-10-23 | 1,709 | 1,726 | 1,692 | 1,707 | 44,100 | 1,707 |
| 2018-10-22 | 1,713 | 1,760 | 1,703 | 1,736 | 28,300 | 1,736 |
| 2018-10-19 | 1,738 | 1,738 | 1,715 | 1,723 | 25,000 | 1,723 |
| 2018-10-18 | 1,764 | 1,770 | 1,733 | 1,756 | 36,200 | 1,756 |
| 2018-10-17 | 1,771 | 1,785 | 1,751 | 1,781 | 39,800 | 1,781 |
| 2018-10-16 | 1,720 | 1,796 | 1,690 | 1,782 | 40,500 | 1,782 |
| 2018-10-15 | 1,820 | 1,820 | 1,730 | 1,752 | 31,000 | 1,752 |
| 2018-10-12 | 1,675 | 1,811 | 1,670 | 1,811 | 102,000 | 1,811 |
| 2018-10-11 | 1,698 | 1,710 | 1,679 | 1,692 | 116,100 | 1,692 |
| 2018-10-10 | 1,766 | 1,768 | 1,752 | 1,765 | 50,700 | 1,765 |
| 2018-10-09 | 1,770 | 1,798 | 1,761 | 1,767 | 50,300 | 1,767 |
| 2018-10-05 | 1,820 | 1,822 | 1,790 | 1,802 | 132,300 | 1,802 |
| 2018-10-04 | 1,883 | 1,889 | 1,829 | 1,831 | 181,300 | 1,831 |
| 2018-10-03 | 1,950 | 1,967 | 1,881 | 1,889 | 161,500 | 1,889 |
| 2018-10-02 | 1,901 | 1,990 | 1,897 | 1,950 | 337,200 | 1,950 |
| 2018-10-01 | 1,928 | 1,928 | 1,870 | 1,895 | 339,600 | 1,895 |
| 2018-09-28 | 1,998 | 2,016 | 1,924 | 1,928 | 610,000 | 1,928 |
| 2018-09-27 | 2,160 | 2,169 | 1,908 | 1,998 | 5,597,300 | 1,998 |
分割・併合履歴 ： なし
