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
815.9
円
(09:21)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 825 | 830 | 811 | 815 | -7 | -0.9 | 173,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,221 | 1,292 | 1,171 | 1,252 | +14 | +1.1 | 1,142,800 |
| 4/10 | 1,076 | 1,290 | 1,024 | 1,238 | +154 | +14.2 | 1,827,100 |
| 4/3 | 1,068 | 1,319 | 1,001 | 1,084 | -99 | -8.4 | 2,781,500 |
| 3/27 | 919 | 1,195 | 854 | 1,183 | +245 | +26.1 | 2,688,400 |
| 3/19 | 1,224 | 1,236 | 924 | 938 | -256 | -21.4 | 2,697,900 |
| 3/13 | 1,410 | 1,459 | 1,151 | 1,194 | -279 | -18.9 | 1,795,000 |
| 3/6 | 1,571 | 1,734 | 1,449 | 1,473 | -111 | -7.0 | 2,026,600 |
| 2/28 | 1,680 | 1,776 | 1,555 | 1,584 | -193 | -10.9 | 2,063,500 |
| 2/21 | 1,812 | 1,887 | 1,710 | 1,777 | -66 | -3.6 | 2,852,000 |
| 2/14 | 1,647 | 2,118 | 1,613 | 1,843 | +229 | +14.2 | 4,828,500 |
| 2/7 | 1,775 | 1,780 | 1,530 | 1,614 | -180 | -10.0 | 5,363,600 |
| 1/31 | 1,773 | 2,088 | 1,555 | 1,794 | -479 | -21.1 | 4,612,900 |
| 1/24 | 2,307 | 2,360 | 2,255 | 2,273 | -34 | -1.5 | 648,200 |
| 1/17 | 2,332 | 2,332 | 2,213 | 2,307 | -24 | -1.0 | 743,700 |
| 1/10 | 2,219 | 2,387 | 2,164 | 2,331 | +83 | +3.7 | 1,237,000 |
| 12/30 | 2,240 | 2,259 | 2,211 | 2,248 | -12 | -0.5 | 146,000 |
| 12/27 | 2,279 | 2,280 | 2,206 | 2,260 | -32 | -1.4 | 982,200 |
| 12/20 | 2,351 | 2,366 | 2,279 | 2,292 | -53 | -2.3 | 1,034,600 |
| 12/13 | 2,499 | 2,513 | 2,331 | 2,345 | -138 | -5.6 | 837,100 |
| 12/6 | 2,482 | 2,540 | 2,432 | 2,483 | -3 | -0.1 | 689,900 |
| 11/29 | 2,563 | 2,587 | 2,482 | 2,486 | -69 | -2.7 | 743,800 |
| 11/22 | 2,525 | 2,620 | 2,443 | 2,555 | +39 | +1.6 | 1,294,100 |
| 11/15 | 2,561 | 2,561 | 2,401 | 2,516 | -45 | -1.8 | 1,771,200 |
| 11/8 | 2,551 | 2,640 | 2,459 | 2,561 | +37 | +1.5 | 2,205,100 |
| 11/1 | 2,321 | 2,528 | 2,319 | 2,524 | +181 | +7.7 | 2,730,800 |
| 10/25 | 2,347 | 2,406 | 2,297 | 2,343 | +23 | +1.0 | 1,383,100 |
| 10/18 | 2,169 | 2,339 | 2,157 | 2,320 | +167 | +7.8 | 1,174,500 |
| 10/11 | 2,270 | 2,335 | 2,148 | 2,153 | -126 | -5.5 | 1,281,700 |
| 10/4 | 2,348 | 2,448 | 2,253 | 2,279 | -53 | -2.3 | 1,513,500 |
| 9/27 | 2,200 | 2,434 | 2,199 | 2,332 | +88 | +3.9 | 1,347,900 |
▶︎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
