7326東証G信用
業種 保険業
ＳＢＩインシュアランスグループ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,318 (23/09/14) | 964 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,279 (24/02/20) | 964 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,036 | 1,050 | 1,020 | 1,036 | 0 | 0.0 | 120,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,153 | 1,181 | 1,120 | 1,140 | -30 | -2.6 | 152,500 |
| 10/13 | 1,123 | 1,204 | 1,122 | 1,170 | +47 | +4.2 | 311,200 |
| 10/6 | 1,213 | 1,235 | 1,104 | 1,123 | -84 | -7.0 | 291,600 |
| 9/29 | 1,245 | 1,265 | 1,181 | 1,207 | -43 | -3.4 | 215,300 |
| 9/22 | 1,260 | 1,276 | 1,200 | 1,250 | -18 | -1.4 | 191,000 |
| 9/15 | 1,175 | 1,318 | 1,155 | 1,268 | +97 | +8.3 | 330,000 |
| 9/8 | 1,098 | 1,171 | 1,095 | 1,171 | +69 | +6.3 | 168,200 |
| 9/1 | 1,095 | 1,117 | 1,079 | 1,102 | +14 | +1.3 | 111,500 |
| 8/25 | 1,070 | 1,123 | 1,065 | 1,088 | -5 | -0.5 | 104,100 |
| 8/18 | 1,185 | 1,187 | 1,080 | 1,093 | -82 | -7.0 | 137,000 |
| 8/10 | 1,159 | 1,247 | 1,121 | 1,175 | +3 | +0.3 | 163,500 |
| 8/4 | 1,077 | 1,192 | 1,076 | 1,172 | +116 | +11.0 | 213,600 |
| 7/28 | 1,039 | 1,064 | 1,031 | 1,056 | +31 | +3.0 | 73,400 |
| 7/21 | 1,021 | 1,035 | 1,013 | 1,025 | +3 | +0.3 | 63,500 |
| 7/14 | 1,031 | 1,037 | 999 | 1,022 | -9 | -0.9 | 78,000 |
| 7/7 | 1,015 | 1,052 | 1,013 | 1,031 | +16 | +1.6 | 57,900 |
| 6/30 | 1,020 | 1,028 | 991 | 1,015 | -12 | -1.2 | 103,100 |
| 6/23 | 1,019 | 1,064 | 1,005 | 1,027 | +21 | +2.1 | 142,800 |
| 6/16 | 1,010 | 1,050 | 988 | 1,006 | +1 | +0.1 | 284,300 |
| 6/9 | 1,053 | 1,053 | 1,003 | 1,005 | -31 | -3.0 | 74,300 |
| 6/2 | 1,069 | 1,069 | 1,010 | 1,036 | -6 | -0.6 | 81,700 |
| 5/26 | 989 | 1,074 | 987 | 1,042 | +58 | +5.9 | 173,900 |
| 5/19 | 984 | 1,015 | 978 | 984 | +6 | +0.6 | 134,300 |
| 5/12 | 935 | 1,010 | 932 | 978 | +44 | +4.7 | 158,800 |
| 5/2 | 948 | 949 | 917 | 934 | -12 | -1.3 | 39,500 |
| 4/28 | 925 | 951 | 906 | 946 | +26 | +2.8 | 65,100 |
| 4/21 | 900 | 942 | 893 | 920 | +18 | +2.0 | 71,600 |
| 4/14 | 881 | 914 | 881 | 902 | +19 | +2.2 | 52,000 |
| 4/7 | 922 | 922 | 868 | 883 | -34 | -3.7 | 88,400 |
| 3/31 | 889 | 918 | 881 | 917 | +37 | +4.2 | 44,700 |
▶︎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