1. HOME >
  2. 株価時系列 >
  3. 7326 >
  4. 2021年

7326 SBIインシュアランスグループ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1531,1571,1371,1538,6001,153
2021-12-291,1401,1801,1401,14618,6001,146
2021-12-281,1211,1401,1201,12924,2001,129
2021-12-271,1171,1271,1041,11131,2001,111
2021-12-241,1211,1281,1121,1128,5001,112
2021-12-231,1281,1301,1021,12825,2001,128
2021-12-221,1231,1281,1001,12519,0001,125
2021-12-211,1151,1501,0861,12022,9001,120
2021-12-201,1101,1101,0851,08521,8001,085
2021-12-171,1201,1231,1011,1109,3001,110
2021-12-161,0991,1341,0991,12812,5001,128
2021-12-151,0731,0981,0721,09428,3001,094
2021-12-141,0731,0811,0661,07411,1001,074
2021-12-131,0801,0801,0611,07417,5001,074
2021-12-101,1091,1091,0621,06420,5001,064
2021-12-091,1151,1151,0951,09832,9001,098
2021-12-081,1031,1301,1031,11760,0001,117
2021-12-071,0981,1141,0871,10136,9001,101
2021-12-061,1151,1181,0921,09219,1001,092
2021-12-031,0801,1151,0501,11322,1001,113
2021-12-021,0681,0931,0301,06429,0001,064
2021-12-011,0841,0851,0571,07633,2001,076
2021-11-301,1201,1381,0921,09221,3001,092
2021-11-291,1251,1251,0911,092155,4001,092
2021-11-261,1641,1761,1171,12153,8001,121
2021-11-251,1881,1911,1661,17841,7001,178
2021-11-241,2071,2201,1681,177151,3001,177
2021-11-221,1801,1901,1601,17725,3001,177
2021-11-191,2011,2011,1611,17235,9001,172
2021-11-181,2341,2341,1891,20033,7001,200
2021-11-171,2401,2411,2111,21312,7001,213
2021-11-161,2611,2691,2311,24021,4001,240
2021-11-151,2711,2751,2481,25012,7001,250
2021-11-121,2301,2801,2301,27118,4001,271
2021-11-111,2591,2741,2411,24220,6001,242
2021-11-101,2971,2971,2621,27017,0001,270
2021-11-091,2871,2951,2841,28511,9001,285
2021-11-081,2771,2871,2621,28712,1001,287
2021-11-051,2801,2801,2561,2655,7001,265
2021-11-041,2661,2811,2601,2809,9001,280
2021-11-021,2611,2701,2471,25914,9001,259
2021-11-011,2701,2881,2501,25915,7001,259
2021-10-291,3181,3181,2671,27018,3001,270
2021-10-281,2431,3331,2411,29867,0001,298
2021-10-271,2621,2621,2401,2427,3001,242
2021-10-261,2401,2571,2391,2459,1001,245
2021-10-251,2441,2561,2281,24811,1001,248
2021-10-221,2381,2381,2241,23210,6001,232
2021-10-211,2501,2521,2281,23810,8001,238
2021-10-201,2291,2651,2211,25212,2001,252
2021-10-191,2221,2341,2141,2238,8001,223
2021-10-181,2301,2301,2161,2257,8001,225
2021-10-151,2181,2351,2011,22515,9001,225
2021-10-141,2151,2151,1951,19531,3001,195
2021-10-131,2271,2271,2101,21314,8001,213
2021-10-121,2291,2351,2181,23410,9001,234
2021-10-111,2351,2391,2121,2389,3001,238
2021-10-081,2251,2361,2171,22028,4001,220
2021-10-071,2371,2531,2221,22513,6001,225
2021-10-061,2351,2571,2101,23823,5001,238
2021-10-051,2501,2501,2031,23335,7001,233
2021-10-041,2761,2801,2551,25720,6001,257
2021-10-011,2821,2831,2701,27119,7001,271
2021-09-301,3011,3021,2831,29111,1001,291
2021-09-291,2871,2991,2791,29911,4001,299
2021-09-281,3021,3121,2891,30311,7001,303
2021-09-271,3111,3121,3011,30110,7001,301
2021-09-241,2971,3031,2901,29912,4001,299
2021-09-221,2951,2961,2841,28418,8001,284
2021-09-211,3061,3131,2941,29920,1001,299
2021-09-171,3081,3201,3071,31411,9001,314
2021-09-161,3441,3441,3091,31328,4001,313
2021-09-151,3591,3591,3351,35010,8001,350
2021-09-141,3891,3931,3501,36619,0001,366
2021-09-131,3651,4001,3601,39030,2001,390
2021-09-101,3431,3601,3311,36013,9001,360
2021-09-091,3271,3291,3241,3283,5001,328
2021-09-081,3441,3441,3251,32710,8001,327
2021-09-071,3551,3551,3411,3485,5001,348
2021-09-061,3501,3531,3411,3465,6001,346
2021-09-031,3391,3451,3231,3377,3001,337
2021-09-021,3361,3551,3361,33913,6001,339
2021-09-011,3251,3361,3151,3318,0001,331
2021-08-311,3161,3381,3161,3257,6001,325
2021-08-301,3241,3271,3101,3164,6001,316
2021-08-271,3171,3261,3141,3227,0001,322
2021-08-261,3181,3251,3101,3124,2001,312
2021-08-251,3151,3271,3051,3058,7001,305
2021-08-241,3191,3341,3121,31710,0001,317
2021-08-231,3151,3151,2951,2969,9001,296
2021-08-201,3121,3201,2951,29715,1001,297
2021-08-191,3241,3241,3081,3127,7001,312
2021-08-181,3081,3241,2911,32411,6001,324
2021-08-171,3201,3201,3011,3097,1001,309
2021-08-161,3531,3531,2791,32013,3001,320
2021-08-131,3601,3741,3451,35312,2001,353
2021-08-121,3961,3961,3451,37824,5001,378
2021-08-111,3861,4151,3611,39613,3001,396
2021-08-101,3821,4011,3731,3827,3001,382
2021-08-061,4001,4001,3361,38010,0001,380
2021-08-051,4051,4251,4031,4069,9001,406
2021-08-041,4341,4461,4231,43115,8001,431
2021-08-031,4171,4341,4041,43427,2001,434
2021-08-021,3871,4251,3661,41715,6001,417
2021-07-301,3681,3891,3611,38713,2001,387
2021-07-291,3621,3751,3401,36714,1001,367
2021-07-281,4001,4001,3611,36231,6001,362
2021-07-271,3801,4141,3681,41453,6001,414
2021-07-261,3431,3661,3431,35913,8001,359
2021-07-211,3461,3511,3221,34010,5001,340
2021-07-201,3151,3451,3101,34017,6001,340
2021-07-191,3171,3361,3101,32613,2001,326
2021-07-161,3171,3331,3111,3316,4001,331
2021-07-151,3181,3341,3101,31711,5001,317
2021-07-141,3201,3351,3181,3244,6001,324
2021-07-131,3131,3371,3111,3328,6001,332
2021-07-121,3121,3351,3071,31211,8001,312
2021-07-091,3281,3281,2951,30818,5001,308
2021-07-081,3521,3521,3171,3197,5001,319
2021-07-071,3161,3551,3161,35418,1001,354
2021-07-061,3251,3291,3151,31626,4001,316
2021-07-051,3251,3361,3241,32514,9001,325
2021-07-021,3111,3421,3061,34211,3001,342
2021-07-011,3251,3251,3161,3162,8001,316
2021-06-301,3561,3791,3201,32313,4001,323
2021-06-291,3101,3621,3051,36211,1001,362
2021-06-281,3261,3301,3061,31010,7001,310
2021-06-251,3171,3471,3041,31514,9001,315
2021-06-241,3131,3281,3031,32116,1001,321
2021-06-231,3251,3411,3111,31711,8001,317
2021-06-221,3621,3621,3321,33212,3001,332
2021-06-211,3261,3401,3101,33913,3001,339
2021-06-181,3131,3341,3051,33016,4001,330
2021-06-171,3101,3221,3101,3134,7001,313
2021-06-161,3311,3311,3071,3107,8001,310
2021-06-151,3201,3311,3151,3308,4001,330
2021-06-141,3401,3401,3171,3198,6001,319
2021-06-111,3651,3651,3381,3389,3001,338
2021-06-101,3431,3701,3431,3575,7001,357
2021-06-091,3411,3641,3411,3516,8001,351
2021-06-081,3341,3541,3341,3414,9001,341
2021-06-071,3511,3511,3241,3324,4001,332
2021-06-041,3631,3641,3451,3638,5001,363
2021-06-031,3581,3771,3581,3749,7001,374
2021-06-021,3671,3671,3481,3648,6001,364
2021-06-011,3741,3851,3461,34610,6001,346
2021-05-311,3941,3941,3571,3698,1001,369
2021-05-281,3551,3991,3551,37721,1001,377
2021-05-271,3301,3621,3301,34623,1001,346
2021-05-261,3111,3261,3101,3176,1001,317
2021-05-251,3501,3501,3161,31610,4001,316
2021-05-241,3641,3711,3401,34313,0001,343
2021-05-211,3791,3941,3481,36526,5001,365
2021-05-201,3101,3561,3071,34919,7001,349
2021-05-191,2951,3081,2761,29115,5001,291
2021-05-181,2741,2961,2661,29676,0001,296
2021-05-171,2871,3001,2631,26972,3001,269
2021-05-141,2701,2981,2541,28029,7001,280
2021-05-131,3121,3191,2621,29053,8001,290
2021-05-121,3901,3901,3341,36320,9001,363
2021-05-111,3811,3891,3571,36915,6001,369
2021-05-101,3961,3961,3631,36824,1001,368
2021-05-071,3751,3911,3621,36723,7001,367
2021-05-061,3651,3801,3421,34523,0001,345
2021-04-301,4121,4121,3501,35532,7001,355
2021-04-281,4191,4581,3901,39536,1001,395
2021-04-271,4311,4561,4141,44927,0001,449
2021-04-261,4201,4351,4091,43521,2001,435
2021-04-231,4011,4371,3851,40125,3001,401
2021-04-221,3641,4181,3431,41238,4001,412
2021-04-211,3521,3631,3301,33118,2001,331
2021-04-201,4001,4001,3561,36229,7001,362
2021-04-191,3741,4501,3521,40456,1001,404
2021-04-161,2881,3981,2871,37440,9001,374
2021-04-151,2921,2991,2851,2878,4001,287
2021-04-141,3051,3061,2901,29210,4001,292
2021-04-131,3071,3131,2961,30512,7001,305
2021-04-121,3011,3101,2991,3075,4001,307
2021-04-091,3011,3161,2951,2988,8001,298
2021-04-081,3291,3291,2911,30114,0001,301
2021-04-071,3141,3351,3121,3237,1001,323
2021-04-061,3401,3401,3051,31416,4001,314
2021-04-051,3601,3601,3181,33122,7001,331
2021-04-021,3131,3651,3051,35719,1001,357
2021-04-011,3251,3291,3001,3076,7001,307
2021-03-311,3111,3241,3051,3166,5001,316
2021-03-301,3091,3291,3031,3119,5001,311
2021-03-291,3291,3421,3171,31715,1001,317
2021-03-261,3401,3521,3151,32910,1001,329
2021-03-251,3101,3551,2881,35018,2001,350
2021-03-241,3141,3281,3011,31611,0001,316
2021-03-231,3641,3651,3261,32614,5001,326
2021-03-221,4001,4001,3571,36615,2001,366
2021-03-191,4391,4401,3851,39519,1001,395
2021-03-181,4701,4731,4361,43920,5001,439
2021-03-171,4201,4701,4021,46433,9001,464
2021-03-161,3991,4291,3901,41323,0001,413
2021-03-151,3821,4341,3571,41428,0001,414
2021-03-121,3851,3901,3591,37920,2001,379
2021-03-111,3441,3771,3341,36523,8001,365
2021-03-101,3351,3551,3261,3319,3001,331
2021-03-091,3201,3491,3101,33711,6001,337
2021-03-081,3031,3541,3031,31715,6001,317
2021-03-051,3071,3121,2661,29919,8001,299
2021-03-041,3291,3401,3011,32012,2001,320
2021-03-031,3091,3351,2971,32414,6001,324
2021-03-021,3021,3401,2901,29712,9001,297
2021-03-011,3001,3301,2821,30610,1001,306
2021-02-261,2841,2941,2701,27016,3001,270
2021-02-251,2861,3071,2801,3077,0001,307
2021-02-241,2971,3121,2761,28014,1001,280
2021-02-221,2631,3001,2631,28712,4001,287
2021-02-191,2881,3021,2601,26222,5001,262
2021-02-181,3221,3251,2901,29043,6001,290
2021-02-171,3521,3521,3151,33125,7001,331
2021-02-161,3791,3841,3501,35222,9001,352
2021-02-151,4081,4081,3731,37815,1001,378
2021-02-121,4251,4281,3961,40827,0001,408
2021-02-101,3971,4251,3961,41616,7001,416
2021-02-091,4191,4231,3921,40123,0001,401
2021-02-081,4361,4481,4121,42722,7001,427
2021-02-051,3801,4151,3771,40910,8001,409
2021-02-041,3581,3741,3561,3626,4001,362
2021-02-031,3681,3681,3541,3586,1001,358
2021-02-021,3571,3741,3571,3593,1001,359
2021-02-011,3621,3701,3521,3556,8001,355
2021-01-291,4261,4351,3701,37329,1001,373
2021-01-281,3401,4281,3401,42825,9001,428
2021-01-271,3881,3901,3461,36515,9001,365
2021-01-261,3551,3771,3491,3497,2001,349
2021-01-251,3571,3751,3501,3555,1001,355
2021-01-221,3801,3801,3441,35711,4001,357
2021-01-211,3931,4101,3691,37513,6001,375
2021-01-201,3941,3941,3731,3787,8001,378
2021-01-191,3851,4151,3851,4059,6001,405
2021-01-181,3791,3951,3601,39015,8001,390
2021-01-151,4011,4031,3801,3967,2001,396
2021-01-141,4301,4391,3791,40127,7001,401
2021-01-131,4121,4301,4121,42610,9001,426
2021-01-121,4091,4091,3641,40916,1001,409
2021-01-081,3841,4101,3841,38713,2001,387
2021-01-071,3461,3701,3451,36720,4001,367
2021-01-061,3001,3451,2961,34521,1001,345
2021-01-051,3191,3191,2941,30012,2001,300
2021-01-041,3421,3421,3011,3207,0001,320

分割・併合履歴 ： なし