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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 854 | 865 | 841 | 863 | +16 | +1.9 | 739,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 1,327 | 1,373 | 966 | 1,001 | -319 | -24.2 | 15,087,000 |
| 21/10 | 1,302 | 1,341 | 1,242 | 1,320 | +14 | +1.1 | 3,629,400 |
| 21/09 | 1,341 | 1,405 | 1,287 | 1,306 | -35 | -2.6 | 4,937,300 |
| 21/08 | 1,383 | 1,401 | 1,213 | 1,341 | -42 | -3.0 | 8,002,400 |
| 21/07 | 1,440 | 1,480 | 1,374 | 1,383 | -49 | -3.4 | 4,219,200 |
| 21/06 | 1,561 | 1,614 | 1,389 | 1,432 | -138 | -8.8 | 9,148,600 |
| 21/05 | 1,784 | 1,864 | 1,559 | 1,570 | -190 | -10.8 | 5,755,000 |
| 21/04 | 1,832 | 1,907 | 1,703 | 1,760 | -45 | -2.5 | 3,476,200 |
| 21/03 | 1,575 | 1,832 | 1,556 | 1,805 | +255 | +16.5 | 3,730,700 |
| 21/02 | 1,741 | 1,894 | 1,537 | 1,550 | -176 | -10.2 | 5,256,000 |
| 21/01 | 1,805 | 1,824 | 1,642 | 1,726 | -83 | -4.6 | 2,775,200 |
| 20/12 | 1,900 | 1,950 | 1,700 | 1,809 | -112 | -5.8 | 3,399,700 |
| 20/11 | 1,853 | 2,251 | 1,853 | 1,921 | +62 | +3.3 | 4,279,000 |
| 20/10 | 1,866 | 2,049 | 1,773 | 1,859 | +19 | +1.0 | 4,677,900 |
| 20/09 | 1,685 | 1,905 | 1,607 | 1,840 | +140 | +8.2 | 3,132,100 |
| 20/08 | 1,407 | 1,742 | 1,386 | 1,700 | +352 | +26.1 | 6,212,500 |
| 20/07 | 1,538 | 1,675 | 1,335 | 1,348 | -178 | -11.7 | 4,715,000 |
| 20/06 | 1,472 | 1,700 | 1,430 | 1,526 | +32 | +2.1 | 6,838,100 |
| 20/05 | 1,261 | 1,694 | 1,172 | 1,494 | +226 | +17.8 | 7,666,900 |
| 20/04 | 1,205 | 1,297 | 1,024 | 1,268 | +43 | +3.5 | 7,411,000 |
| 20/03 | 1,571 | 1,734 | 854 | 1,225 | -359 | -22.7 | 10,498,500 |
| 20/02 | 1,775 | 2,118 | 1,530 | 1,584 | -210 | -11.7 | 15,107,600 |
| 20/01 | 2,219 | 2,387 | 1,555 | 1,794 | -454 | -20.2 | 7,241,800 |
| 19/12 | 2,482 | 2,540 | 2,206 | 2,248 | -238 | -9.6 | 3,689,800 |
| 19/11 | 2,422 | 2,640 | 2,401 | 2,486 | +37 | +1.5 | 6,381,800 |
| 19/10 | 2,380 | 2,528 | 2,148 | 2,449 | +42 | +1.7 | 7,245,900 |
| 19/09 | 1,942 | 2,448 | 1,941 | 2,407 | +468 | +24.1 | 7,233,100 |
| 19/08 | 2,040 | 2,198 | 1,880 | 1,939 | -110 | -5.4 | 6,282,500 |
| 19/07 | 2,120 | 2,202 | 1,941 | 2,049 | -62 | -2.9 | 5,545,300 |
| 19/06 | 1,903 | 2,120 | 1,752 | 2,111 | +136 | +6.9 | 8,546,300 |
▶︎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