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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,128 | 2,220 | 2,095 | 2,127 | -28 | -1.3 | 1,075,400 |
| 11/6 | 1,853 | 2,251 | 1,853 | 2,155 | +296 | +15.9 | 1,262,500 |
| 10/30 | 1,923 | 1,968 | 1,807 | 1,859 | -55 | -2.9 | 1,625,000 |
| 10/23 | 1,923 | 1,999 | 1,871 | 1,914 | +13 | +0.7 | 1,023,600 |
| 10/16 | 2,049 | 2,049 | 1,860 | 1,901 | -95 | -4.8 | 764,100 |
| 10/9 | 1,860 | 2,034 | 1,860 | 1,996 | +201 | +11.2 | 1,052,100 |
| 10/2 | 1,900 | 1,905 | 1,773 | 1,795 | -67 | -3.6 | 676,900 |
| 9/25 | 1,783 | 1,865 | 1,722 | 1,862 | +39 | +2.1 | 601,800 |
| 9/18 | 1,660 | 1,830 | 1,655 | 1,823 | +167 | +10.1 | 801,500 |
| 9/11 | 1,670 | 1,691 | 1,607 | 1,656 | -44 | -2.6 | 728,500 |
| 9/4 | 1,687 | 1,772 | 1,669 | 1,700 | +24 | +1.4 | 643,700 |
| 8/28 | 1,668 | 1,742 | 1,626 | 1,676 | -10 | -0.6 | 883,000 |
| 8/21 | 1,600 | 1,708 | 1,590 | 1,686 | +73 | +4.5 | 1,014,800 |
| 8/14 | 1,575 | 1,712 | 1,559 | 1,613 | +78 | +5.1 | 1,339,900 |
| 8/7 | 1,407 | 1,737 | 1,386 | 1,535 | +187 | +13.9 | 2,867,600 |
| 7/31 | 1,465 | 1,514 | 1,335 | 1,348 | -146 | -9.8 | 1,285,200 |
| 7/22 | 1,588 | 1,610 | 1,477 | 1,494 | -126 | -7.8 | 712,200 |
| 7/17 | 1,582 | 1,675 | 1,582 | 1,620 | +38 | +2.4 | 690,900 |
| 7/10 | 1,499 | 1,610 | 1,474 | 1,582 | +74 | +4.9 | 1,292,300 |
| 7/3 | 1,527 | 1,615 | 1,480 | 1,508 | -47 | -3.0 | 1,104,300 |
| 6/26 | 1,535 | 1,615 | 1,528 | 1,555 | +24 | +1.6 | 851,700 |
| 6/19 | 1,531 | 1,555 | 1,430 | 1,531 | +15 | +1.0 | 1,215,900 |
| 6/12 | 1,598 | 1,700 | 1,444 | 1,516 | -42 | -2.7 | 2,821,100 |
| 6/5 | 1,472 | 1,564 | 1,449 | 1,558 | +64 | +4.3 | 1,579,500 |
| 5/29 | 1,465 | 1,694 | 1,465 | 1,494 | +49 | +3.4 | 2,498,600 |
| 5/22 | 1,335 | 1,463 | 1,314 | 1,445 | +107 | +8.0 | 1,305,600 |
| 5/15 | 1,293 | 1,442 | 1,283 | 1,338 | +65 | +5.1 | 2,920,600 |
| 5/8 | 1,216 | 1,284 | 1,172 | 1,273 | +23 | +1.8 | 779,400 |
| 5/1 | 1,170 | 1,297 | 1,169 | 1,250 | +87 | +7.5 | 1,387,200 |
| 4/24 | 1,232 | 1,240 | 1,141 | 1,163 | -89 | -7.1 | 1,725,700 |
▶︎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
