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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 981 (24/03/19) | 733 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 981 (24/03/19) | 733 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 825 | 830 | 811 | 815 | -7 | -0.9 | 239,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,111 | 1,126 | 1,101 | 1,125 | +14 | +1.3 | 581,600 |
| 2/24 | 1,105 | 1,137 | 1,104 | 1,111 | +10 | +0.9 | 558,600 |
| 2/17 | 1,054 | 1,105 | 1,054 | 1,101 | +45 | +4.3 | 767,300 |
| 2/10 | 1,044 | 1,077 | 1,038 | 1,056 | +19 | +1.8 | 837,000 |
| 2/3 | 1,022 | 1,049 | 1,017 | 1,037 | +22 | +2.2 | 805,500 |
| 1/27 | 1,014 | 1,026 | 1,010 | 1,015 | +5 | +0.5 | 531,700 |
| 1/20 | 1,008 | 1,017 | 1,003 | 1,010 | +2 | +0.2 | 628,100 |
| 1/13 | 1,015 | 1,024 | 1,002 | 1,008 | -7 | -0.7 | 606,100 |
| 1/6 | 1,019 | 1,019 | 1,001 | 1,015 | +3 | +0.3 | 430,800 |
| 12/30 | 1,022 | 1,033 | 1,005 | 1,012 | -6 | -0.6 | 882,500 |
| 12/23 | 1,000 | 1,054 | 990 | 1,018 | +18 | +1.8 | 2,759,200 |
| 12/16 | 1,019 | 1,020 | 997 | 1,000 | -6 | -0.6 | 987,500 |
| 12/9 | 1,015 | 1,028 | 1,002 | 1,006 | -14 | -1.4 | 1,468,800 |
| 12/2 | 1,065 | 1,082 | 991 | 1,020 | -38 | -3.6 | 4,674,100 |
| 11/25 | 1,064 | 1,080 | 1,029 | 1,058 | 0 | 0.0 | 1,613,300 |
| 11/18 | 1,254 | 1,349 | 1,058 | 1,058 | -361 | -25.4 | 4,773,600 |
| 11/11 | 1,398 | 1,443 | 1,396 | 1,419 | +22 | +1.6 | 2,202,600 |
| 11/4 | 1,399 | 1,402 | 1,393 | 1,397 | -2 | -0.1 | 1,810,600 |
| 10/28 | 1,397 | 1,409 | 1,383 | 1,399 | 0 | 0.0 | 4,649,100 |
| 10/21 | 1,390 | 1,402 | 1,388 | 1,399 | +11 | +0.8 | 3,018,100 |
| 10/14 | 1,389 | 1,396 | 1,381 | 1,388 | -2 | -0.1 | 1,593,400 |
| 10/7 | 1,375 | 1,398 | 1,373 | 1,390 | +15 | +1.1 | 2,970,300 |
| 9/30 | 1,395 | 1,404 | 1,371 | 1,375 | -18 | -1.3 | 3,902,500 |
| 9/22 | 1,406 | 1,408 | 1,390 | 1,393 | -14 | -1.0 | 3,610,500 |
| 9/16 | 1,034 | 1,413 | 1,015 | 1,407 | +364 | +34.9 | 5,540,800 |
| 9/9 | 1,044 | 1,046 | 1,007 | 1,043 | -3 | -0.3 | 833,700 |
| 9/2 | 1,038 | 1,069 | 1,031 | 1,046 | -7 | -0.7 | 796,200 |
| 8/26 | 1,078 | 1,078 | 1,051 | 1,053 | -27 | -2.5 | 597,000 |
| 8/19 | 1,074 | 1,091 | 1,060 | 1,080 | +12 | +1.1 | 810,100 |
| 8/12 | 1,050 | 1,082 | 1,001 | 1,068 | -1 | -0.1 | 1,318,900 |
▶︎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
