7198東証P貸借
業種 その他金融業
ＳＢＩアルヒ 株価時系列データ
PTS
878
円
(20:53)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,019 (23/07/31) | 778 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 981 (24/03/19) | 819 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 847 | 879 | 841 | 877 | +27 | +3.2 | 1,148,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 960 | 968 | 833 | 850 | -108 | -11.3 | 3,015,800 |
| 24/03 | 918 | 981 | 907 | 958 | +41 | +4.5 | 2,862,000 |
| 24/02 | 861 | 925 | 840 | 917 | +58 | +6.8 | 3,328,700 |
| 24/01 | 822 | 873 | 819 | 859 | +37 | +4.5 | 2,413,500 |
| 23/12 | 835 | 835 | 778 | 822 | -15 | -1.8 | 4,084,500 |
| 23/11 | 830 | 849 | 786 | 837 | +19 | +2.3 | 3,736,800 |
| 23/10 | 915 | 922 | 803 | 818 | -97 | -10.6 | 3,958,000 |
| 23/09 | 935 | 955 | 914 | 915 | -17 | -1.8 | 2,446,200 |
| 23/08 | 1,016 | 1,016 | 900 | 932 | -78 | -7.7 | 2,448,500 |
| 23/07 | 991 | 1,019 | 977 | 1,010 | +21 | +2.1 | 1,122,100 |
| 23/06 | 983 | 1,017 | 964 | 989 | +9 | +0.9 | 2,440,900 |
| 23/05 | 1,085 | 1,105 | 971 | 980 | -103 | -9.5 | 3,030,400 |
| 23/04 | 1,075 | 1,098 | 1,061 | 1,083 | +17 | +1.6 | 1,803,700 |
| 23/03 | 1,114 | 1,126 | 1,050 | 1,066 | -48 | -4.3 | 2,654,600 |
| 23/02 | 1,037 | 1,137 | 1,029 | 1,114 | +82 | +8.0 | 2,874,900 |
| 23/01 | 1,019 | 1,038 | 1,001 | 1,032 | +20 | +2.0 | 2,535,400 |
| 22/12 | 1,012 | 1,054 | 990 | 1,012 | +5 | +0.5 | 6,895,000 |
| 22/11 | 1,399 | 1,443 | 991 | 1,007 | -390 | -27.9 | 13,868,100 |
| 22/10 | 1,375 | 1,409 | 1,373 | 1,397 | +22 | +1.6 | 12,640,000 |
| 22/09 | 1,056 | 1,413 | 1,007 | 1,375 | +318 | +30.1 | 14,275,200 |
| 22/08 | 1,067 | 1,091 | 1,001 | 1,057 | -9 | -0.8 | 3,939,000 |
| 22/07 | 1,010 | 1,078 | 997 | 1,066 | +54 | +5.3 | 3,517,700 |
| 22/06 | 964 | 1,015 | 961 | 1,012 | +54 | +5.6 | 4,870,100 |
| 22/05 | 994 | 1,004 | 942 | 958 | -43 | -4.3 | 5,684,100 |
| 22/04 | 993 | 1,037 | 986 | 1,001 | +4 | +0.4 | 4,865,100 |
| 22/03 | 1,000 | 1,036 | 948 | 997 | -7 | -0.7 | 10,760,200 |
| 22/02 | 1,150 | 1,163 | 987 | 1,004 | -139 | -12.2 | 11,737,100 |
| 22/01 | 1,062 | 1,237 | 1,047 | 1,143 | +98 | +9.4 | 9,158,600 |
| 21/12 | 1,000 | 1,055 | 986 | 1,045 | +44 | +4.4 | 7,830,200 |
| 21/11 | 1,327 | 1,373 | 966 | 1,001 | -319 | -24.2 | 15,087,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて