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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,067 | 1,074 | 1,046 | 1,069 | +3 | +0.3 | 804,500 |
| 7/29 | 1,046 | 1,078 | 1,043 | 1,066 | +24 | +2.3 | 879,700 |
| 7/22 | 1,014 | 1,044 | 1,010 | 1,042 | +34 | +3.4 | 782,500 |
| 7/15 | 1,014 | 1,028 | 998 | 1,008 | +3 | +0.3 | 771,500 |
| 7/8 | 1,001 | 1,017 | 999 | 1,005 | +8 | +0.8 | 892,700 |
| 7/1 | 1,005 | 1,015 | 987 | 997 | -6 | -0.6 | 1,046,500 |
| 6/24 | 985 | 1,004 | 961 | 1,003 | +25 | +2.6 | 796,400 |
| 6/17 | 985 | 1,005 | 977 | 978 | -9 | -0.9 | 911,300 |
| 6/10 | 977 | 1,011 | 970 | 987 | +13 | +1.3 | 1,500,200 |
| 6/3 | 951 | 979 | 951 | 974 | +25 | +2.6 | 1,437,000 |
| 5/27 | 974 | 981 | 942 | 949 | -25 | -2.6 | 1,125,000 |
| 5/20 | 997 | 1,004 | 946 | 974 | -24 | -2.4 | 1,614,700 |
| 5/13 | 1,001 | 1,001 | 963 | 998 | -2 | -0.2 | 1,955,700 |
| 5/6 | 994 | 1,003 | 992 | 1,000 | -1 | -0.1 | 358,700 |
| 4/28 | 992 | 1,014 | 988 | 1,001 | -1 | -0.1 | 949,700 |
| 4/22 | 995 | 1,037 | 995 | 1,002 | +2 | +0.2 | 1,259,900 |
| 4/15 | 1,008 | 1,026 | 995 | 1,000 | -5 | -0.5 | 1,031,000 |
| 4/8 | 1,015 | 1,034 | 999 | 1,005 | -3 | -0.3 | 1,386,700 |
| 4/1 | 1,028 | 1,029 | 982 | 1,008 | -15 | -1.5 | 1,754,300 |
| 3/25 | 1,024 | 1,036 | 1,000 | 1,023 | +13 | +1.3 | 1,605,400 |
| 3/18 | 969 | 1,013 | 961 | 1,010 | +51 | +5.3 | 1,856,500 |
| 3/11 | 985 | 985 | 948 | 959 | -36 | -3.6 | 3,073,900 |
| 3/4 | 1,004 | 1,026 | 987 | 995 | -5 | -0.5 | 3,116,500 |
| 2/25 | 1,000 | 1,022 | 987 | 1,000 | -9 | -0.9 | 2,834,200 |
| 2/18 | 1,060 | 1,084 | 1,005 | 1,009 | -72 | -6.7 | 3,053,900 |
| 2/10 | 1,113 | 1,163 | 1,029 | 1,081 | -39 | -3.5 | 3,888,300 |
| 2/4 | 1,129 | 1,157 | 1,100 | 1,120 | -7 | -0.6 | 1,843,600 |
| 1/28 | 1,128 | 1,165 | 1,055 | 1,127 | 0 | 0.0 | 2,387,200 |
| 1/21 | 1,219 | 1,237 | 1,082 | 1,127 | -70 | -5.9 | 2,373,100 |
| 1/14 | 1,127 | 1,199 | 1,113 | 1,197 | +99 | +9.0 | 2,345,400 |
▶︎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
