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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,544 | 1,614 | 1,508 | 1,568 | +48 | +3.2 | 1,742,800 |
| 6/4 | 1,593 | 1,595 | 1,501 | 1,520 | -93 | -5.8 | 2,192,500 |
| 5/28 | 1,696 | 1,738 | 1,603 | 1,613 | -99 | -5.8 | 2,027,200 |
| 5/21 | 1,730 | 1,773 | 1,636 | 1,712 | -58 | -3.3 | 1,536,700 |
| 5/14 | 1,855 | 1,864 | 1,693 | 1,770 | -53 | -2.9 | 1,414,400 |
| 5/7 | 1,784 | 1,835 | 1,764 | 1,823 | +63 | +3.6 | 335,500 |
| 4/30 | 1,743 | 1,799 | 1,726 | 1,760 | -30 | -1.7 | 602,300 |
| 4/23 | 1,798 | 1,810 | 1,703 | 1,790 | -25 | -1.4 | 844,600 |
| 4/16 | 1,875 | 1,907 | 1,801 | 1,815 | -60 | -3.2 | 947,500 |
| 4/9 | 1,827 | 1,905 | 1,797 | 1,875 | +59 | +3.3 | 763,200 |
| 4/2 | 1,780 | 1,870 | 1,768 | 1,816 | +46 | +2.6 | 812,600 |
| 3/26 | 1,733 | 1,776 | 1,709 | 1,770 | +27 | +1.6 | 865,800 |
| 3/19 | 1,710 | 1,754 | 1,685 | 1,743 | +32 | +1.9 | 825,200 |
| 3/12 | 1,648 | 1,738 | 1,634 | 1,711 | +74 | +4.5 | 749,200 |
| 3/5 | 1,575 | 1,658 | 1,556 | 1,637 | +87 | +5.6 | 796,500 |
| 2/26 | 1,584 | 1,662 | 1,537 | 1,550 | -29 | -1.8 | 986,100 |
| 2/19 | 1,630 | 1,672 | 1,540 | 1,579 | -62 | -3.8 | 1,072,900 |
| 2/12 | 1,759 | 1,759 | 1,634 | 1,641 | -86 | -5.0 | 1,404,700 |
| 2/5 | 1,741 | 1,894 | 1,725 | 1,727 | +1 | +0.1 | 1,792,300 |
| 1/29 | 1,711 | 1,759 | 1,685 | 1,726 | +13 | +0.8 | 864,600 |
| 1/22 | 1,696 | 1,724 | 1,642 | 1,713 | +27 | +1.6 | 613,600 |
| 1/15 | 1,725 | 1,726 | 1,655 | 1,686 | -74 | -4.2 | 663,600 |
| 1/8 | 1,805 | 1,824 | 1,730 | 1,760 | -49 | -2.7 | 633,400 |
| 12/30 | 1,799 | 1,850 | 1,750 | 1,809 | +10 | +0.6 | 481,200 |
| 12/25 | 1,778 | 1,802 | 1,700 | 1,799 | +5 | +0.3 | 647,600 |
| 12/18 | 1,772 | 1,850 | 1,772 | 1,794 | +12 | +0.7 | 576,900 |
| 12/11 | 1,854 | 1,854 | 1,760 | 1,782 | -72 | -3.9 | 645,900 |
| 12/4 | 1,969 | 1,973 | 1,811 | 1,854 | -158 | -7.9 | 1,327,400 |
| 11/27 | 2,170 | 2,182 | 1,958 | 2,012 | -143 | -6.6 | 977,100 |
| 11/20 | 2,135 | 2,167 | 2,093 | 2,155 | +28 | +1.3 | 684,700 |
▶︎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
