1. HOME >
  2. 株価時系列 >
  3. 7326 >
  4. 2020年

7326 SBIインシュアランスグループ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3251,3381,3221,32316,0001,323
2020-12-291,3241,3361,3121,32513,2001,325
2020-12-281,3211,3211,2801,30468,6001,304
2020-12-251,3601,3671,3281,33540,0001,335
2020-12-241,3801,3811,3521,37019,3001,370
2020-12-231,4141,4141,3501,35029,4001,350
2020-12-221,4211,4291,3731,38529,8001,385
2020-12-211,4421,4481,4251,43213,3001,432
2020-12-181,4201,4561,4201,44221,0001,442
2020-12-171,4301,4441,4221,43813,2001,438
2020-12-161,4551,4661,4411,4419,1001,441
2020-12-151,4701,4701,4511,4549,5001,454
2020-12-141,4851,4851,4511,45434,8001,454
2020-12-111,5001,5071,4781,48512,3001,485
2020-12-101,4911,4981,4661,47713,3001,477
2020-12-091,4991,5041,4821,50417,0001,504
2020-12-081,5111,5131,5001,50612,5001,506
2020-12-071,5361,5391,5071,51116,2001,511
2020-12-041,5301,5401,5201,53617,4001,536
2020-12-031,5341,5381,5251,53113,3001,531
2020-12-021,5281,5491,5061,53425,3001,534
2020-12-011,4521,5251,4521,52525,3001,525
2020-11-301,4811,4951,4611,46514,1001,465
2020-11-271,4641,4821,4501,46513,4001,465
2020-11-261,5091,5091,4741,4769,6001,476
2020-11-251,5101,5191,4921,50016,7001,500
2020-11-241,4961,5251,4831,51028,7001,510
2020-11-201,4921,5081,4821,48217,1001,482
2020-11-191,5171,5171,4701,51136,8001,511
2020-11-181,5541,5541,5011,51718,2001,517
2020-11-171,5981,5981,5371,55521,1001,555
2020-11-161,5351,5851,5351,58027,3001,580
2020-11-131,5631,6021,5211,53448,4001,534
2020-11-121,5121,5201,4851,49920,5001,499
2020-11-111,4621,5121,4511,50518,1001,505
2020-11-101,5441,5441,4041,43535,1001,435
2020-11-091,4931,5191,4801,50419,6001,504
2020-11-061,4941,5001,4661,49116,5001,491
2020-11-051,4721,4961,4531,48015,8001,480
2020-11-041,4421,4711,4351,47130,1001,471
2020-11-021,3801,4541,3801,42130,0001,421
2020-10-301,4581,4631,3631,36751,6001,367
2020-10-291,4621,5001,4581,45921,0001,459
2020-10-281,5001,5331,4901,50221,9001,502
2020-10-271,5151,5971,4651,500118,1001,500
2020-10-261,5771,6101,5621,56514,7001,565
2020-10-231,6071,6071,5601,5919,0001,591
2020-10-221,6391,6391,5681,59219,4001,592
2020-10-211,6251,6471,6221,64014,4001,640
2020-10-201,6091,6341,5871,61221,0001,612
2020-10-191,5701,6091,5551,59730,6001,597
2020-10-161,6251,6281,5521,58557,3001,585
2020-10-151,6641,6641,6231,64538,8001,645
2020-10-141,6991,6991,6641,66425,9001,664
2020-10-131,6801,6951,6531,68624,3001,686
2020-10-121,7061,7151,6511,68050,1001,680
2020-10-091,7801,7851,7111,72851,5001,728
2020-10-081,8211,8211,7861,79017,6001,790
2020-10-071,8001,8221,7971,81612,2001,816
2020-10-061,7821,8311,7571,80720,5001,807
2020-10-051,7661,7891,7541,76614,7001,766
2020-10-021,8181,8321,7511,77041,6001,770
2020-09-301,8621,8621,8151,81823,3001,818
2020-09-291,8001,8701,8001,86262,2001,862
2020-09-281,7921,8151,7741,81431,7001,814
2020-09-251,7991,8201,7801,78121,4001,781
2020-09-241,7971,8011,7401,77454,9001,774
2020-09-231,8011,8541,8001,81544,6001,815
2020-09-181,7501,8531,7501,82871,3001,828
2020-09-171,7491,7671,7101,76527,6001,765
2020-09-161,7191,7671,7021,74952,2001,749
2020-09-151,7001,7291,6861,69341,0001,693
2020-09-141,7551,7801,7001,71054,8001,710
2020-09-111,7511,7511,6701,74573,6001,745
2020-09-101,7691,8501,7351,749160,8001,749
2020-09-091,6341,7481,6341,748145,3001,748
2020-09-081,5621,6421,5501,640112,0001,640
2020-09-071,5101,5651,5051,54538,6001,545
2020-09-041,5011,5321,5011,51030,6001,510
2020-09-031,5271,5591,5031,54533,8001,545
2020-09-021,5251,5351,4911,51741,1001,517
2020-09-011,5231,5401,4971,52539,0001,525
2020-08-311,5271,5441,4921,52329,4001,523
2020-08-281,5091,5521,4791,49769,9001,497
2020-08-271,6151,6151,5001,52364,3001,523
2020-08-261,6391,6391,5611,60083,4001,600
2020-08-251,5621,6551,5591,632135,1001,632
2020-08-241,4711,5611,4711,545107,4001,545
2020-08-211,5321,5321,4661,47156,9001,471
2020-08-201,5401,5431,4951,52555,7001,525
2020-08-191,5481,5481,4711,54297,1001,542
2020-08-181,4401,5411,4211,541180,4001,541
2020-08-171,3211,4221,3171,421122,5001,421
2020-08-141,3031,3561,2991,317111,5001,317
2020-08-131,2551,3461,2511,294156,3001,294
2020-08-121,2191,2851,2151,25960,5001,259
2020-08-111,2301,2301,1801,22061,0001,220
2020-08-071,2231,2231,1711,19526,6001,195
2020-08-061,1801,2131,1801,21230,1001,212
2020-08-051,1721,2001,1521,17621,0001,176
2020-08-041,1971,1971,1491,14935,6001,149
2020-08-031,1851,2201,1701,17848,5001,178
2020-07-311,1861,1921,1441,16453,8001,164
2020-07-301,2131,2261,1631,21688,3001,216
2020-07-291,1191,3471,0951,185346,2001,185
2020-07-281,0731,1221,0731,12155,9001,121
2020-07-271,0721,0901,0401,07846,9001,078
2020-07-221,0711,0711,0231,04218,0001,042
2020-07-211,0591,0711,0431,07127,9001,071
2020-07-201,0181,0541,0101,05440,1001,054
2020-07-171,0031,0169971,01327,0001,013
2020-07-169881,0149821,01445,2001,014
2020-07-1596099495799025,600990
2020-07-1496096795596110,200961
2020-07-1393596093596015,100960
2020-07-1094094091092823,600928
2020-07-0997097594294213,800942
2020-07-0898298296296511,800965
2020-07-0794399194399034,000990
2020-07-0693594092594017,600940
2020-07-0393094191892017,200920
2020-07-0293093991893220,600932
2020-07-019399419279309,400930
2020-06-309439439219398,100939
2020-06-2995595591493123,400931
2020-06-2697597594894812,800948
2020-06-259499559429458,400945
2020-06-2498098295095029,500950
2020-06-231,0001,00097198022,600980
2020-06-221,0191,0191,0011,00415,9001,004
2020-06-199821,0239821,00937,6001,009
2020-06-1896799795099725,900997
2020-06-1792598090996740,200967
2020-06-1690192090191510,700915
2020-06-1591592389689617,400896
2020-06-1293493489491224,300912
2020-06-1197097093693619,400936
2020-06-1097097695297314,400973
2020-06-0995798095697723,100977
2020-06-0894096192895728,900957
2020-06-0592893692093116,300931
2020-06-0493795292292819,400928
2020-06-0394795693393623,300936
2020-06-0294396693794521,500945
2020-06-0194696893794329,500943
2020-05-2994394893894513,900945
2020-05-2896896894395627,500956
2020-05-2798098095896817,500968
2020-05-2699899896197434,800974
2020-05-2596098996098918,200989
2020-05-2299899894996034,000960
2020-05-219491,0069461,00633,9001,006
2020-05-2092095992093534,100935
2020-05-1988993088691124,300911
2020-05-188948948778818,500881
2020-05-1592293686889940,100899
2020-05-1497397893393646,700936
2020-05-139181,0349151,00165,9001,001
2020-05-129109209029188,600918
2020-05-1192592791191913,600919
2020-05-0892793090891716,400917
2020-05-0788593387792724,500927
2020-05-0191291289390011,300900
2020-04-3093593589491229,000912
2020-04-2881193981193950,300939
2020-04-2781381480080613,200806
2020-04-248088087857858,300785
2020-04-237938137928108,500810
2020-04-228158157937934,400793
2020-04-2183784481081612,900816
2020-04-2084586284185013,600850
2020-04-178248488178269,100826
2020-04-168348348068218,200821
2020-04-158298318168246,700824
2020-04-1482683679881711,900817
2020-04-1379882379882011,500820
2020-04-107957957787863,100786
2020-04-0978882078281018,000810
2020-04-0874378074277311,200773
2020-04-0775677174275516,200755
2020-04-067457737317638,900763
2020-04-0373276172774110,000741
2020-04-027207387137156,100715
2020-04-0177177172172113,800721
2020-03-3177479176177113,200771
2020-03-3072776272275216,800752
2020-03-2775076574275512,900755
2020-03-2675676474675017,400750
2020-03-2577479175977214,800772
2020-03-2472276172276116,200761
2020-03-2373574572173721,300737
2020-03-1974175071875022,000750
2020-03-1874575772672622,600726
2020-03-1766371564371543,300715
2020-03-1665572465169742,500697
2020-03-1368171165768363,600683
2020-03-1276176571275137,600751
2020-03-1176978775577632,800776
2020-03-1070875169873936,200739
2020-03-0980280773373866,400738
2020-03-0686587182282231,000822
2020-03-0584687784686916,700869
2020-03-0485085883984422,000844
2020-03-0389890685885924,400859
2020-03-0285090484888323,300883
2020-02-2889189885086444,000864
2020-02-2795996091591538,500915
2020-02-2695095994295430,200954
2020-02-2596796995296515,200965
2020-02-2199899998898812,500988
2020-02-209921,01199299513,100995
2020-02-199711,00797199812,400998
2020-02-1899099097197117,500971
2020-02-171,0011,00296897838,700978
2020-02-141,0331,0331,0111,01311,0001,013
2020-02-131,0371,0371,0241,03412,9001,034
2020-02-121,0211,0341,0151,02311,3001,023
2020-02-101,0281,0351,0181,0209,4001,020
2020-02-071,0451,0461,0271,02710,8001,027
2020-02-061,0501,0531,0451,0479,3001,047
2020-02-051,0491,0581,0391,0409,5001,040
2020-02-041,0411,0671,0411,0489,9001,048
2020-02-031,0111,0451,0111,04113,7001,041
2020-01-311,0031,0421,0031,04120,9001,041
2020-01-301,0191,0201,0021,00218,4001,002
2020-01-291,0301,0301,0111,01220,5001,012
2020-01-281,0451,0451,0231,02916,1001,029
2020-01-271,0401,0501,0201,04835,2001,048
2020-01-241,0581,0681,0361,04021,3001,040
2020-01-231,0501,0691,0501,06811,0001,068
2020-01-221,0721,0721,0481,05024,1001,050
2020-01-211,0891,0901,0651,07215,9001,072
2020-01-201,1001,1001,0861,08614,5001,086
2020-01-171,1051,1061,0871,0927,0001,092
2020-01-161,0961,1091,0911,10910,4001,109
2020-01-151,1261,1261,0911,09616,6001,096
2020-01-141,1481,1481,1301,13021,1001,130
2020-01-101,1061,1461,1061,13433,5001,134
2020-01-091,0951,1111,0931,10618,1001,106
2020-01-081,0931,1001,0671,09526,4001,095
2020-01-071,0551,1091,0551,10724,2001,107
2020-01-061,0501,0541,0261,04927,3001,049

分割・併合履歴 ： なし