ＳＢＩアルヒ
7198プライム/その他金融業/SBI ARUHI Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 852.0 | 863.0 | 848.0 | 859.0 | +4.0 | +0.47% | 330,800 |
| 2026-03-12 | 871.0 | 871.0 | 854.0 | 855.0 | -19.0 | -2.17% | 178,000 |
| 2026-03-11 | 884.0 | 885.0 | 872.0 | 874.0 | -1.0 | -0.11% | 116,200 |
| 2026-03-10 | 870.0 | 878.0 | 866.0 | 875.0 | +20.0 | +2.34% | 97,300 |
| 2026-03-09 | 846.0 | 858.0 | 838.0 | 855.0 | -19.0 | -2.17% | 263,100 |
| 2026-03-06 | 875.0 | 881.0 | 862.0 | 874.0 | -2.0 | -0.23% | 281,300 |
| 2026-03-05 | 880.0 | 885.0 | 872.0 | 876.0 | +22.0 | +2.58% | 174,100 |
| 2026-03-04 | 869.0 | 875.0 | 840.0 | 854.0 | -30.0 | -3.39% | 350,300 |
| 2026-03-03 | 916.0 | 917.0 | 883.0 | 884.0 | -32.0 | -3.49% | 483,300 |
| 2026-03-02 | 916.0 | 920.0 | 907.0 | 916.0 | -20.0 | -2.14% | 242,100 |
| 2026-02-27 | 915.0 | 938.0 | 915.0 | 936.0 | +21.0 | +2.30% | 147,200 |
| 2026-02-26 | 914.0 | 921.0 | 912.0 | 915.0 | +2.0 | +0.22% | 123,000 |
| 2026-02-25 | 914.0 | 918.0 | 909.0 | 913.0 | -2.0 | -0.22% | 144,800 |
| 2026-02-24 | 924.0 | 924.0 | 907.0 | 915.0 | -11.0 | -1.19% | 183,400 |
| 2026-02-20 | 934.0 | 934.0 | 921.0 | 926.0 | -9.0 | -0.96% | 97,200 |
| 2026-02-19 | 931.0 | 938.0 | 924.0 | 935.0 | +3.0 | +0.32% | 139,200 |
| 2026-02-18 | 925.0 | 934.0 | 923.0 | 932.0 | +8.0 | +0.87% | 61,600 |
| 2026-02-17 | 925.0 | 932.0 | 920.0 | 924.0 | -6.0 | -0.65% | 105,700 |
| 2026-02-16 | 927.0 | 933.0 | 918.0 | 930.0 | +5.0 | +0.54% | 174,600 |
| 2026-02-13 | 925.0 | 933.0 | 912.0 | 925.0 | -10.0 | -1.07% | 192,900 |
| 2026-02-12 | 942.0 | 949.0 | 931.0 | 935.0 | -3.0 | -0.32% | 267,800 |
| 2026-02-10 | 930.0 | 940.0 | 928.0 | 938.0 | +11.0 | +1.19% | 114,500 |
| 2026-02-09 | 942.0 | 942.0 | 925.0 | 927.0 | 0.0 | 0.00% | 125,100 |
| 2026-02-06 | 926.0 | 930.0 | 917.0 | 927.0 | -3.0 | -0.32% | 138,400 |
| 2026-02-05 | 925.0 | 932.0 | 923.0 | 930.0 | +9.0 | +0.98% | 97,700 |
| 2026-02-04 | 913.0 | 923.0 | 908.0 | 921.0 | +16.0 | +1.77% | 109,800 |
| 2026-02-03 | 896.0 | 906.0 | 890.0 | 905.0 | +20.0 | +2.26% | 98,300 |
| 2026-02-02 | 891.0 | 902.0 | 884.0 | 885.0 | -3.0 | -0.34% | 111,700 |
| 2026-01-30 | 875.0 | 890.0 | 875.0 | 888.0 | +8.0 | +0.91% | 66,800 |
| 2026-01-29 | 880.0 | 882.0 | 869.0 | 880.0 | -3.0 | -0.34% | 180,700 |
| 2026-01-28 | 894.0 | 895.0 | 880.0 | 883.0 | -12.0 | -1.34% | 143,500 |
| 2026-01-27 | 897.0 | 897.0 | 888.0 | 895.0 | -1.0 | -0.11% | 114,500 |
| 2026-01-26 | 907.0 | 907.0 | 889.0 | 896.0 | -18.0 | -1.97% | 270,200 |
| 2026-01-23 | 910.0 | 918.0 | 908.0 | 914.0 | -1.0 | -0.11% | 96,600 |
| 2026-01-22 | 915.0 | 919.0 | 912.0 | 915.0 | +5.0 | +0.55% | 82,800 |
| 2026-01-21 | 918.0 | 926.0 | 905.0 | 910.0 | -18.0 | -1.94% | 249,300 |
| 2026-01-20 | 932.0 | 936.0 | 925.0 | 928.0 | -4.0 | -0.43% | 184,600 |
| 2026-01-19 | 944.0 | 944.0 | 928.0 | 932.0 | -12.0 | -1.27% | 148,500 |
| 2026-01-16 | 940.0 | 946.0 | 932.0 | 944.0 | -1.0 | -0.11% | 112,700 |
| 2026-01-15 | 917.0 | 950.0 | 914.0 | 945.0 | +28.0 | +3.05% | 203,700 |
| 2026-01-14 | 917.0 | 923.0 | 915.0 | 917.0 | +1.0 | +0.11% | 110,900 |
| 2026-01-13 | 926.0 | 926.0 | 911.0 | 916.0 | +2.0 | +0.22% | 156,700 |
| 2026-01-09 | 908.0 | 916.0 | 908.0 | 914.0 | +8.0 | +0.88% | 114,500 |
| 2026-01-08 | 905.0 | 910.0 | 903.0 | 906.0 | +1.0 | +0.11% | 78,500 |
| 2026-01-07 | 908.0 | 919.0 | 903.0 | 905.0 | -1.0 | -0.11% | 171,300 |
| 2026-01-06 | 900.0 | 911.0 | 899.0 | 906.0 | +10.0 | +1.12% | 158,800 |
| 2026-01-05 | 905.0 | 910.0 | 891.0 | 896.0 | -4.0 | -0.44% | 184,200 |
| 2025-12-30 | 900.0 | 910.0 | 894.0 | 900.0 | -2.0 | -0.22% | 106,200 |
| 2025-12-29 | 918.0 | 918.0 | 900.0 | 902.0 | -5.0 | -0.55% | 183,000 |
| 2025-12-26 | 890.0 | 907.0 | 890.0 | 907.0 | +15.0 | +1.68% | 133,200 |
| 2025-12-25 | 884.0 | 894.0 | 884.0 | 892.0 | +6.0 | +0.68% | 72,500 |
| 2025-12-24 | 890.0 | 892.0 | 885.0 | 886.0 | -1.0 | -0.11% | 98,300 |
| 2025-12-23 | 893.0 | 896.0 | 883.0 | 887.0 | -3.0 | -0.34% | 188,300 |
| 2025-12-22 | 931.0 | 934.0 | 888.0 | 890.0 | +4.0 | +0.45% | 295,400 |
| 2025-12-19 | 884.0 | 890.0 | 880.0 | 886.0 | +2.0 | +0.23% | 77,400 |
| 2025-12-18 | 874.0 | 884.0 | 869.0 | 884.0 | +16.0 | +1.84% | 115,400 |
| 2025-12-17 | 880.0 | 880.0 | 867.0 | 868.0 | -8.0 | -0.91% | 86,200 |
| 2025-12-16 | 892.0 | 892.0 | 874.0 | 876.0 | -17.0 | -1.90% | 72,000 |
| 2025-12-15 | 885.0 | 899.0 | 882.0 | 893.0 | +10.0 | +1.13% | 114,900 |
| 2025-12-12 | 880.0 | 884.0 | 870.0 | 883.0 | +17.0 | +1.96% | 91,900 |
| 2025-12-11 | 876.0 | 882.0 | 866.0 | 866.0 | -15.0 | -1.70% | 92,800 |
| 2025-12-10 | 887.0 | 892.0 | 872.0 | 881.0 | -9.0 | -1.01% | 108,000 |
| 2025-12-09 | 898.0 | 900.0 | 887.0 | 890.0 | -11.0 | -1.22% | 86,200 |
| 2025-12-08 | 890.0 | 904.0 | 890.0 | 901.0 | +14.0 | +1.58% | 80,300 |
| 2025-12-05 | 880.0 | 891.0 | 879.0 | 887.0 | +7.0 | +0.80% | 119,900 |
| 2025-12-04 | 867.0 | 883.0 | 866.0 | 880.0 | +13.0 | +1.50% | 80,700 |
| 2025-12-03 | 886.0 | 892.0 | 867.0 | 867.0 | -16.0 | -1.81% | 186,800 |
| 2025-12-02 | 926.0 | 930.0 | 883.0 | 883.0 | -39.0 | -4.23% | 353,400 |
| 2025-12-01 | 887.0 | 938.0 | 886.0 | 922.0 | +37.0 | +4.18% | 489,200 |
| 2025-11-28 | 847.0 | 885.0 | 847.0 | 885.0 | +38.0 | +4.49% | 215,900 |
| 2025-11-27 | 851.0 | 853.0 | 847.0 | 847.0 | -1.0 | -0.12% | 69,000 |
| 2025-11-26 | 840.0 | 852.0 | 839.0 | 848.0 | +8.0 | +0.95% | 118,300 |
| 2025-11-25 | 841.0 | 843.0 | 830.0 | 840.0 | 0.0 | 0.00% | 87,600 |
| 2025-11-21 | 826.0 | 840.0 | 825.0 | 840.0 | +9.0 | +1.08% | 53,500 |
| 2025-11-20 | 833.0 | 838.0 | 828.0 | 831.0 | +3.0 | +0.36% | 84,200 |
| 2025-11-19 | 837.0 | 842.0 | 828.0 | 828.0 | -10.0 | -1.19% | 65,100 |
| 2025-11-18 | 842.0 | 847.0 | 835.0 | 838.0 | -8.0 | -0.95% | 80,800 |
| 2025-11-17 | 846.0 | 850.0 | 842.0 | 846.0 | 0.0 | 0.00% | 117,800 |
| 2025-11-14 | 840.0 | 849.0 | 836.0 | 846.0 | +4.0 | +0.48% | 80,400 |
| 2025-11-13 | 858.0 | 859.0 | 841.0 | 842.0 | -11.0 | -1.29% | 111,000 |
| 2025-11-12 | 839.0 | 853.0 | 835.0 | 853.0 | +14.0 | +1.67% | 266,100 |
| 2025-11-11 | 814.0 | 843.0 | 814.0 | 839.0 | +22.0 | +2.69% | 285,600 |
| 2025-11-10 | 817.0 | 823.0 | 815.0 | 817.0 | +3.0 | +0.37% | 95,700 |
| 2025-11-07 | 816.0 | 818.0 | 807.0 | 814.0 | -9.0 | -1.09% | 129,500 |
| 2025-11-06 | 801.0 | 823.0 | 799.0 | 823.0 | +29.0 | +3.65% | 342,800 |
| 2025-11-05 | 800.0 | 801.0 | 790.0 | 794.0 | -4.0 | -0.50% | 158,400 |
| 2025-11-04 | 805.0 | 805.0 | 797.0 | 798.0 | -1.0 | -0.13% | 71,200 |
| 2025-10-31 | 804.0 | 804.0 | 796.0 | 799.0 | +1.0 | +0.13% | 92,300 |
| 2025-10-30 | 799.0 | 803.0 | 798.0 | 798.0 | -3.0 | -0.37% | 83,500 |
| 2025-10-29 | 799.0 | 801.0 | 794.0 | 801.0 | +2.0 | +0.25% | 100,700 |
| 2025-10-28 | 810.0 | 810.0 | 798.0 | 799.0 | -9.0 | -1.11% | 97,900 |
| 2025-10-27 | 808.0 | 814.0 | 807.0 | 808.0 | +3.0 | +0.37% | 61,700 |
| 2025-10-24 | 812.0 | 812.0 | 805.0 | 805.0 | -6.0 | -0.74% | 49,400 |
| 2025-10-23 | 813.0 | 813.0 | 808.0 | 811.0 | -2.0 | -0.25% | 45,100 |
| 2025-10-22 | 806.0 | 813.0 | 806.0 | 813.0 | +7.0 | +0.87% | 39,800 |
| 2025-10-21 | 812.0 | 815.0 | 806.0 | 806.0 | -4.0 | -0.49% | 68,700 |
| 2025-10-20 | 810.0 | 811.0 | 806.0 | 810.0 | +8.0 | +1.00% | 55,100 |
| 2025-10-17 | 807.0 | 810.0 | 802.0 | 802.0 | -12.0 | -1.47% | 54,700 |
| 2025-10-16 | 808.0 | 814.0 | 805.0 | 814.0 | +8.0 | +0.99% | 73,300 |
| 2025-10-15 | 800.0 | 807.0 | 797.0 | 806.0 | +15.0 | +1.90% | 39,200 |
| 2025-10-14 | 790.0 | 800.0 | 789.0 | 791.0 | -7.0 | -0.88% | 131,800 |
| 2025-10-10 | 805.0 | 807.0 | 798.0 | 798.0 | -11.0 | -1.36% | 103,100 |
| 2025-10-09 | 806.0 | 811.0 | 805.0 | 809.0 | +3.0 | +0.37% | 31,900 |
| 2025-10-08 | 804.0 | 813.0 | 804.0 | 806.0 | +3.0 | +0.37% | 56,800 |
| 2025-10-07 | 805.0 | 808.0 | 803.0 | 803.0 | -4.0 | -0.50% | 39,900 |
| 2025-10-06 | 817.0 | 817.0 | 802.0 | 807.0 | +4.0 | +0.50% | 124,900 |
| 2025-10-03 | 800.0 | 807.0 | 800.0 | 803.0 | +3.0 | +0.38% | 88,000 |
| 2025-10-02 | 797.0 | 807.0 | 795.0 | 800.0 | +3.0 | +0.38% | 149,900 |
| 2025-10-01 | 817.0 | 817.0 | 797.0 | 797.0 | -20.0 | -2.45% | 213,400 |
| 2025-09-30 | 821.0 | 821.0 | 811.0 | 817.0 | -1.0 | -0.12% | 198,100 |
| 2025-09-29 | 828.0 | 828.0 | 816.0 | 818.0 | -25.0 | -2.97% | 200,600 |
| 2025-09-26 | 835.0 | 843.0 | 835.0 | 843.0 | +5.0 | +0.60% | 255,100 |
| 2025-09-25 | 833.0 | 839.0 | 832.0 | 838.0 | +6.0 | +0.72% | 118,800 |
| 2025-09-24 | 835.0 | 836.0 | 830.0 | 832.0 | -1.0 | -0.12% | 109,200 |
| 2025-09-22 | 834.0 | 840.0 | 833.0 | 833.0 | -1.0 | -0.12% | 121,400 |
| 2025-09-19 | 839.0 | 842.0 | 831.0 | 834.0 | -3.0 | -0.36% | 106,600 |
| 2025-09-18 | 836.0 | 839.0 | 833.0 | 837.0 | +3.0 | +0.36% | 82,800 |
| 2025-09-17 | 842.0 | 842.0 | 832.0 | 834.0 | -8.0 | -0.95% | 95,000 |
| 2025-09-16 | 836.0 | 842.0 | 833.0 | 842.0 | +8.0 | +0.96% | 96,600 |
| 2025-09-12 | 838.0 | 839.0 | 833.0 | 834.0 | — | — | 84,000 |
直近120営業日分を表示