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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,062 | 1,110 | 1,047 | 1,098 | +53 | +5.1 | 1,761,400 |
| 12/30 | 1,024 | 1,055 | 1,008 | 1,045 | +26 | +2.6 | 1,101,000 |
| 12/24 | 1,018 | 1,049 | 1,000 | 1,019 | +1 | +0.1 | 1,679,100 |
| 12/17 | 1,010 | 1,019 | 995 | 1,018 | +11 | +1.1 | 1,769,500 |
| 12/10 | 1,008 | 1,026 | 993 | 1,007 | -1 | -0.1 | 1,571,700 |
| 12/3 | 985 | 1,031 | 980 | 1,008 | +9 | +0.9 | 4,403,800 |
| 11/26 | 1,026 | 1,052 | 966 | 999 | -26 | -2.5 | 3,354,900 |
| 11/19 | 1,084 | 1,089 | 1,003 | 1,025 | -56 | -5.2 | 4,396,500 |
| 11/12 | 1,360 | 1,373 | 1,055 | 1,081 | -263 | -19.6 | 3,742,800 |
| 11/5 | 1,327 | 1,365 | 1,303 | 1,344 | +24 | +1.8 | 897,900 |
| 10/29 | 1,320 | 1,334 | 1,285 | 1,320 | -3 | -0.2 | 726,200 |
| 10/22 | 1,296 | 1,341 | 1,277 | 1,323 | +46 | +3.6 | 1,144,400 |
| 10/15 | 1,300 | 1,329 | 1,267 | 1,277 | -12 | -0.9 | 646,500 |
| 10/8 | 1,300 | 1,309 | 1,242 | 1,289 | +3 | +0.2 | 918,900 |
| 10/1 | 1,324 | 1,339 | 1,273 | 1,286 | -28 | -2.1 | 945,300 |
| 9/24 | 1,311 | 1,328 | 1,292 | 1,314 | -34 | -2.5 | 747,400 |
| 9/17 | 1,366 | 1,390 | 1,322 | 1,348 | -25 | -1.8 | 1,293,900 |
| 9/10 | 1,377 | 1,405 | 1,350 | 1,373 | +11 | +0.8 | 1,467,800 |
| 9/3 | 1,340 | 1,377 | 1,328 | 1,362 | +47 | +3.6 | 1,140,100 |
| 8/27 | 1,277 | 1,337 | 1,276 | 1,315 | +53 | +4.2 | 1,023,000 |
| 8/20 | 1,282 | 1,284 | 1,213 | 1,262 | -24 | -1.9 | 1,999,900 |
| 8/13 | 1,280 | 1,317 | 1,255 | 1,286 | -10 | -0.8 | 2,136,100 |
| 8/6 | 1,383 | 1,401 | 1,289 | 1,296 | -87 | -6.3 | 2,379,600 |
| 7/30 | 1,421 | 1,427 | 1,379 | 1,383 | -19 | -1.4 | 923,000 |
| 7/21 | 1,430 | 1,430 | 1,378 | 1,402 | -33 | -2.3 | 670,400 |
| 7/16 | 1,426 | 1,480 | 1,418 | 1,435 | +39 | +2.8 | 915,600 |
| 7/9 | 1,428 | 1,432 | 1,374 | 1,396 | -28 | -2.0 | 1,181,600 |
| 7/2 | 1,454 | 1,492 | 1,403 | 1,424 | -15 | -1.0 | 1,276,600 |
| 6/25 | 1,428 | 1,478 | 1,389 | 1,439 | -33 | -2.2 | 2,417,500 |
| 6/18 | 1,557 | 1,565 | 1,471 | 1,472 | -96 | -6.1 | 2,489,000 |
▶︎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
