1. HOME >
  2. 株価時系列 >
  3. 7326 >
  4. 2019年

7326 SBIインシュアランスグループ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,0551,0701,0461,06122,9001,061
2019-12-271,0521,0641,0451,06418,0001,064
2019-12-261,0501,0651,0321,04267,3001,042
2019-12-251,0521,0741,0451,05045,1001,050
2019-12-241,0591,0661,0481,05041,5001,050
2019-12-231,1001,1111,0561,06175,6001,061
2019-12-201,1501,2471,1201,127302,2001,127
2019-12-191,0241,0541,0241,02949,0001,029
2019-12-181,0761,0761,0401,05248,3001,052
2019-12-171,0761,0791,0671,07828,5001,078
2019-12-161,0951,0951,0811,08114,9001,081
2019-12-131,0961,1111,0911,09530,5001,095
2019-12-121,1101,1101,0951,09611,8001,096
2019-12-111,1191,1191,0991,10425,8001,104
2019-12-101,1151,1251,1111,1218,2001,121
2019-12-091,1371,1381,1191,11925,7001,119
2019-12-061,1461,1461,1321,13412,0001,134
2019-12-051,1501,1541,1471,14714,2001,147
2019-12-041,1531,1551,1421,14517,5001,145
2019-12-031,1571,1591,1531,15610,2001,156
2019-12-021,1681,1681,1571,1579,2001,157
2019-11-291,1651,1701,1631,16712,1001,167
2019-11-281,1661,1711,1641,1699,4001,169
2019-11-271,1701,1791,1661,16714,2001,167
2019-11-261,1691,1721,1661,1668,6001,166
2019-11-251,1681,1801,1641,16912,3001,169
2019-11-221,1871,1871,1731,1734,9001,173
2019-11-211,1821,1891,1701,1877,3001,187
2019-11-201,1961,1961,1511,1839,1001,183
2019-11-191,1791,1971,1701,19713,4001,197
2019-11-181,1781,1891,1681,17912,4001,179
2019-11-151,1751,1861,1671,18515,5001,185
2019-11-141,1961,1981,1751,17530,1001,175
2019-11-131,2001,2021,1841,19317,7001,193
2019-11-121,2001,2031,1921,2008,9001,200
2019-11-111,1891,2031,1891,1969,9001,196
2019-11-081,1821,1901,1801,1872,2001,187
2019-11-071,1871,2031,1761,18111,4001,181
2019-11-061,1801,1851,1731,1847,7001,184
2019-11-051,1741,1831,1681,17211,6001,172
2019-11-011,1691,1701,1651,1662,3001,166
2019-10-311,1921,1941,1601,16920,4001,169
2019-10-301,1831,1981,1821,19115,3001,191
2019-10-291,1601,1731,1591,1719,2001,171
2019-10-281,1651,1651,1541,16010,7001,160
2019-10-251,1751,1821,1521,15318,1001,153
2019-10-241,1881,1911,1731,17313,5001,173
2019-10-231,1951,1951,1721,17711,6001,177
2019-10-211,1851,1971,1801,19014,1001,190
2019-10-181,1951,2001,1851,19411,6001,194
2019-10-171,2031,2041,1861,18812,9001,188
2019-10-161,2041,2141,1971,19711,3001,197
2019-10-151,1961,2031,1851,19025,4001,190
2019-10-111,2151,2231,1901,20425,3001,204
2019-10-101,2081,2121,1991,20518,0001,205
2019-10-091,2511,2521,1881,19240,2001,192
2019-10-081,2851,2901,2601,2608,6001,260
2019-10-071,2811,2971,2811,2903,9001,290
2019-10-041,2611,2831,2591,2766,0001,276
2019-10-031,2611,2731,2561,2586,8001,258
2019-10-021,2751,2751,2541,2646,6001,264
2019-10-011,2791,2901,2711,2765,0001,276
2019-09-301,3131,3131,2711,27823,7001,278
2019-09-271,3291,3291,3051,3149,4001,314
2019-09-261,2981,3271,2921,32016,7001,320
2019-09-251,3261,3371,3031,31417,2001,314
2019-09-241,3321,3381,3301,33612,8001,336
2019-09-201,3191,3331,3181,3338,8001,333
2019-09-191,3131,3201,3101,3205,3001,320
2019-09-181,3091,3281,3081,3237,6001,323
2019-09-171,2701,3191,2691,31736,0001,317
2019-09-131,3221,3271,3071,30712,9001,307
2019-09-121,3181,3311,3121,3308,8001,330
2019-09-111,3081,3311,3021,30326,7001,303
2019-09-101,3421,3591,3071,30738,0001,307
2019-09-091,3051,3421,3051,33646,7001,336
2019-09-061,3151,3181,2901,29240,6001,292
2019-09-051,3091,3141,2941,30316,1001,303
2019-09-041,2911,3141,2881,30016,9001,300
2019-09-031,3141,3191,2881,29330,5001,293
2019-09-021,3041,3161,2881,28919,7001,289
2019-08-301,2761,3171,2761,30472,6001,304
2019-08-291,2581,2871,2551,27567,8001,275
2019-08-281,2661,2681,2531,25814,3001,258
2019-08-271,2721,2721,2551,26620,8001,266
2019-08-261,2501,2611,2431,2438,6001,243
2019-08-231,2611,2761,2591,26110,5001,261
2019-08-221,2551,2691,2471,26412,0001,264
2019-08-211,2561,2691,2401,2448,4001,244
2019-08-201,2541,2731,2491,27010,1001,270
2019-08-191,2501,2651,2461,25212,5001,252
2019-08-161,2461,2591,2461,2532,4001,253
2019-08-151,2331,2551,2311,25010,6001,250
2019-08-141,2591,2891,2501,25717,9001,257
2019-08-131,2961,2961,2501,25313,0001,253
2019-08-091,2701,3121,2631,27846,0001,278
2019-08-081,2641,2641,2281,2415,3001,241
2019-08-071,2501,2671,2501,2586,8001,258
2019-08-061,2221,2481,2221,2409,5001,240
2019-08-051,2721,2991,2421,27023,2001,270
2019-08-021,2461,2701,2411,26128,8001,261
2019-08-011,2381,2501,2351,2497,9001,249
2019-07-311,2231,2481,2231,24013,7001,240
2019-07-301,2321,2411,2291,24122,5001,241
2019-07-291,2311,2311,2171,21714,4001,217
2019-07-261,2291,2291,2211,2243,8001,224
2019-07-251,2271,2311,2231,2266,1001,226
2019-07-241,2261,2281,2221,2282,9001,228
2019-07-231,2231,2291,2211,2219,5001,221
2019-07-221,2301,2311,2231,2299,2001,229
2019-07-191,2141,2291,2141,2226,6001,222
2019-07-181,2231,2231,2141,2199,9001,219
2019-07-171,2331,2331,2201,2214,5001,221
2019-07-161,2341,2341,2201,2317,8001,231
2019-07-121,2281,2391,2251,2298,3001,229
2019-07-111,2261,2341,2241,2333,5001,233
2019-07-101,2261,2411,2261,22611,5001,226
2019-07-091,2261,2431,2261,23910,0001,239
2019-07-081,2391,2391,2281,2363,1001,236
2019-07-051,2261,2411,2211,2395,6001,239
2019-07-041,2331,2401,2251,2256,9001,225
2019-07-031,2441,2461,2291,2418,5001,241
2019-07-021,2481,2531,2211,23212,8001,232
2019-07-011,2471,2621,2471,2548,3001,254
2019-06-281,2441,2611,2381,2448,3001,244
2019-06-271,2401,2491,2321,24310,7001,243
2019-06-261,2271,2301,2111,2228,2001,222
2019-06-251,2541,2541,2271,22711,2001,227
2019-06-241,2331,2541,2301,23812,3001,238
2019-06-211,2131,2561,2111,24318,2001,243
2019-06-201,2121,2331,2001,21224,6001,212
2019-06-191,2141,2301,2091,2114,8001,211
2019-06-181,2281,2351,2121,2145,3001,214
2019-06-171,2181,2301,2101,2264,0001,226
2019-06-141,2421,2421,2131,2258,9001,225
2019-06-131,2381,2441,2041,21221,4001,212
2019-06-121,2961,3001,2321,24228,2001,242
2019-06-111,2841,3091,2811,30324,5001,303
2019-06-101,3111,3111,2871,2875,6001,287
2019-06-071,2601,3171,2381,30723,0001,307
2019-06-061,2071,2631,2071,24914,4001,249
2019-06-051,2111,2261,2021,20519,5001,205
2019-06-041,2011,2601,1921,19832,3001,198
2019-06-031,2501,2721,2161,22634,2001,226
2019-05-311,2261,2791,2151,25525,7001,255
2019-05-301,2781,2801,2251,22625,3001,226
2019-05-291,3301,3301,2781,28521,8001,285
2019-05-281,3271,3351,3111,32926,1001,329
2019-05-271,3161,3291,3051,31824,5001,318
2019-05-241,3151,3271,2811,31821,7001,318
2019-05-231,3011,3381,2781,29746,0001,297
2019-05-221,3121,3271,2851,28526,0001,285
2019-05-211,3081,3361,3031,30637,7001,306
2019-05-201,3231,3241,2991,30030,4001,300
2019-05-171,2771,3181,2761,30537,9001,305
2019-05-161,2631,2841,2531,26414,4001,264
2019-05-151,3041,3041,2571,26318,1001,263
2019-05-141,2761,3301,2401,30426,5001,304
2019-05-131,3161,3331,3011,30610,8001,306
2019-05-101,3141,3361,3031,30621,7001,306
2019-05-091,3381,3381,3001,30326,6001,303
2019-05-081,3421,3471,3201,33149,4001,331
2019-05-071,3061,3301,2791,32929,5001,329
2019-04-261,3201,3201,2701,30048,2001,300
2019-04-251,2531,2731,2491,27026,0001,270
2019-04-241,2731,2731,2501,2586,3001,258
2019-04-231,2691,2761,2571,27425,6001,274
2019-04-221,2651,2731,2581,27015,4001,270
2019-04-191,2701,2751,2431,25920,7001,259
2019-04-181,2721,2801,2701,27114,5001,271
2019-04-171,2651,2821,2571,27233,1001,272
2019-04-161,2661,2671,2551,26412,9001,264
2019-04-151,2651,2761,2621,27017,9001,270
2019-04-121,2451,2661,2401,26419,8001,264
2019-04-111,2561,2601,2331,24117,4001,241
2019-04-101,2741,2791,2601,27022,7001,270
2019-04-091,2741,2781,2391,27534,3001,275
2019-04-081,2781,2821,2421,26334,5001,263
2019-04-051,2561,2721,2371,26646,5001,266
2019-04-041,2061,2501,2061,24946,1001,249
2019-04-031,1901,2181,1881,21230,3001,212
2019-04-021,2001,2051,1731,18826,9001,188
2019-04-011,1771,1991,1701,19324,5001,193
2019-03-291,1821,1891,1641,17235,2001,172
2019-03-281,1521,1561,1461,15226,9001,152
2019-03-271,1201,1661,1201,15932,3001,159
2019-03-261,1211,1461,1151,14261,2001,142
2019-03-251,1011,1291,1001,11417,5001,114
2019-03-221,1341,1501,1221,13519,7001,135
2019-03-201,1311,1311,1111,1299,2001,129
2019-03-191,1431,1431,1221,12219,9001,122
2019-03-181,1401,1601,1401,1436,6001,143
2019-03-151,1471,1551,1191,1559,2001,155
2019-03-141,1341,1691,1311,14719,8001,147
2019-03-131,1451,1451,1101,11914,1001,119
2019-03-121,1291,1581,1261,14313,7001,143
2019-03-111,1221,1451,1191,12115,3001,121
2019-03-081,1901,1911,1401,14833,9001,148
2019-03-071,1951,2051,1801,19212,9001,192
2019-03-061,2081,2141,2001,2078,4001,207
2019-03-051,2211,2211,1531,20845,7001,208
2019-03-041,2291,2601,2141,22342,3001,223
2019-03-011,2091,2291,2091,21919,1001,219
2019-02-281,2201,2491,2111,21129,1001,211
2019-02-271,2001,2601,2001,21947,7001,219
2019-02-261,1961,1991,1811,19613,4001,196
2019-02-251,1741,2031,1741,19215,6001,192
2019-02-221,1971,1971,1591,17723,3001,177
2019-02-211,2031,2051,1931,1979,0001,197
2019-02-201,2101,2131,1941,19811,7001,198
2019-02-191,2151,2151,1921,2139,9001,213
2019-02-181,2241,2241,2091,20915,3001,209
2019-02-151,2451,2601,1951,20738,7001,207
2019-02-141,3051,3051,2451,25938,0001,259
2019-02-131,2601,2721,2481,27232,1001,272
2019-02-121,2001,2491,2001,24424,6001,244
2019-02-081,2151,2281,2061,20629,8001,206
2019-02-071,2611,2611,2121,21652,2001,216
2019-02-061,2701,2831,2341,26447,0001,264
2019-02-051,2681,2791,2461,26658,6001,266
2019-02-041,3221,3431,1901,248139,6001,248
2019-02-011,1351,2701,1351,270213,8001,270
2019-01-311,0351,1401,0301,140275,8001,140
2019-01-301,0001,01098999023,800990
2019-01-299911,0159901,01113,9001,011
2019-01-281,0151,01599599522,400995
2019-01-259981,0259871,00029,6001,000
2019-01-2497599797598415,000984
2019-01-2397499997199510,000995
2019-01-221,0141,02797498434,000984
2019-01-211,0301,0441,0081,01433,0001,014
2019-01-181,0111,0189991,01814,5001,018
2019-01-171,0081,0191,0051,01312,9001,013
2019-01-1697199897199116,600991
2019-01-159519789489667,700966
2019-01-119951,02594795657,700956
2019-01-101,0071,01299499421,900994
2019-01-099951,01598799957,100999
2019-01-089791,0269771,01369,6001,013
2019-01-0797198497197522,500975
2019-01-0494296394294616,800946

分割・併合履歴 ： なし