日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＢＩ新生銀行(8303)の株価時系列情報

ＳＢＩ新生銀行(8303)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/09/27 2,795 2,799 2,766 2,766 2,973,100
2023/09/26 2,796 2,798 2,794 2,798 360,500
2023/09/25 2,797 2,798 2,796 2,797 105,900
2023/09/22 2,800 2,800 2,796 2,796 100,400
2023/09/21 2,799 2,800 2,796 2,800 123,100
2023/09/20 2,800 2,800 2,795 2,799 128,100
2023/09/19 2,794 2,800 2,794 2,795 122,300
2023/09/15 2,798 2,822 2,792 2,792 1,439,600
2023/09/14 2,800 2,805 2,796 2,804 1,143,200
2023/09/13 2,799 2,802 2,796 2,800 565,200
2023/09/12 2,799 2,802 2,795 2,797 522,500
2023/09/11 2,794 2,799 2,794 2,799 281,700
2023/09/08 2,797 2,798 2,793 2,794 310,300
2023/09/07 2,793 2,798 2,793 2,795 329,500
2023/09/06 2,796 2,805 2,792 2,793 2,049,600
2023/09/05 2,811 2,815 2,793 2,801 352,900
2023/09/04 2,818 2,823 2,809 2,813 342,300
2023/09/01 2,824 2,829 2,819 2,829 164,900
2023/08/31 2,808 2,830 2,808 2,826 273,800
2023/08/30 2,830 2,842 2,808 2,808 507,200
2023/08/29 2,828 2,828 2,819 2,823 85,500
2023/08/28 2,818 2,828 2,817 2,828 69,000
2023/08/25 2,818 2,826 2,815 2,818 89,800
2023/08/24 2,818 2,826 2,816 2,823 80,200
2023/08/23 2,816 2,820 2,814 2,817 62,100
2023/08/22 2,819 2,827 2,817 2,824 56,100
2023/08/21 2,817 2,826 2,813 2,820 114,300
2023/08/18 2,830 2,831 2,819 2,824 83,400
2023/08/17 2,815 2,827 2,809 2,827 188,400
2023/08/16 2,815 2,822 2,815 2,819 132,200
2023/08/15 2,813 2,819 2,813 2,815 57,200
2023/08/14 2,834 2,836 2,812 2,812 129,200
2023/08/10 2,813 2,819 2,812 2,816 99,400
2023/08/09 2,808 2,822 2,808 2,813 127,600
2023/08/08 2,818 2,819 2,805 2,805 192,200
2023/08/07 2,810 2,823 2,810 2,814 99,800
2023/08/04 2,813 2,820 2,791 2,812 211,900
2023/08/03 2,827 2,840 2,810 2,811 153,000
2023/08/02 2,825 2,839 2,819 2,830 115,600
2023/08/01 2,830 2,867 2,830 2,839 116,700
2023/07/31 2,834 2,866 2,834 2,859 142,500
2023/07/28 2,813 2,844 2,812 2,830 299,600
2023/07/27 2,817 2,835 2,815 2,816 149,600
2023/07/26 2,817 2,825 2,814 2,815 142,100
2023/07/25 2,812 2,828 2,811 2,819 163,200
2023/07/24 2,812 2,816 2,811 2,812 115,800
2023/07/21 2,818 2,819 2,810 2,812 146,700
2023/07/20 2,820 2,821 2,811 2,817 117,900
2023/07/19 2,824 2,826 2,812 2,823 136,300
2023/07/18 2,815 2,839 2,814 2,819 212,400
2023/07/14 2,825 2,829 2,813 2,813 138,400
2023/07/13 2,815 2,823 2,811 2,819 160,900
2023/07/12 2,815 2,818 2,811 2,813 187,900
2023/07/11 2,819 2,819 2,810 2,813 224,500
2023/07/10 2,817 2,826 2,812 2,815 302,600
2023/07/07 2,815 2,818 2,809 2,810 354,300
2023/07/06 2,820 2,825 2,811 2,812 346,600
2023/07/05 2,813 2,838 2,809 2,815 326,200
2023/07/04 2,812 2,816 2,808 2,813 288,400
2023/07/03 2,811 2,813 2,810 2,812 237,100
2023/06/30 2,813 2,813 2,809 2,811 298,900
2023/06/29 2,812 2,813 2,805 2,811 227,400
2023/06/28 2,811 2,813 2,809 2,812 251,700
2023/06/27 2,811 2,814 2,809 2,810 154,900
2023/06/26 2,809 2,820 2,808 2,810 239,100
2023/06/23 2,804 2,812 2,803 2,807 509,400
2023/06/22 2,800 2,810 2,796 2,807 425,500
2023/06/21 2,803 2,812 2,802 2,807 804,900
2023/06/20 2,802 2,805 2,801 2,803 1,242,500
2023/06/19 2,806 2,808 2,802 2,802 1,817,100
2023/06/16 2,815 2,817 2,810 2,811 2,684,700
2023/06/15 2,811 2,817 2,810 2,815 523,900
2023/06/14 2,812 2,813 2,810 2,810 1,034,300
2023/06/13 2,810 2,820 2,810 2,812 498,300
2023/06/12 2,806 2,811 2,803 2,810 1,054,600
2023/06/09 2,810 2,812 2,807 2,807 1,319,000
2023/06/08 2,808 2,812 2,806 2,809 702,600
2023/06/07 2,809 2,812 2,805 2,806 1,459,900
2023/06/06 2,811 2,814 2,807 2,808 617,000
2023/06/05 2,820 2,821 2,810 2,816 525,000
2023/06/02 2,815 2,821 2,811 2,817 543,400
2023/06/01 2,809 2,816 2,808 2,816 502,100
2023/05/31 2,807 2,815 2,805 2,809 1,053,300
2023/05/30 2,806 2,809 2,805 2,805 952,500
2023/05/29 2,810 2,815 2,807 2,807 325,600
2023/05/26 2,807 2,813 2,806 2,807 464,900
2023/05/25 2,805 2,810 2,804 2,805 486,900
2023/05/24 2,806 2,810 2,803 2,803 848,500
2023/05/23 2,811 2,816 2,803 2,803 773,100
2023/05/22 2,807 2,815 2,806 2,809 516,600
2023/05/19 2,803 2,820 2,802 2,814 892,200
2023/05/18 2,805 2,809 2,801 2,803 976,400
2023/05/17 2,804 2,809 2,802 2,802 983,800
2023/05/16 2,806 2,810 2,800 2,804 3,739,100
2023/05/15 2,820 2,828 2,800 2,806 7,591,400
2023/05/12 2,480 2,585 2,465 2,585 642,800
2023/05/11 2,450 2,487 2,445 2,486 227,800
2023/05/10 2,464 2,483 2,461 2,472 195,800
2023/05/09 2,441 2,468 2,415 2,466 342,700
2023/05/08 2,433 2,453 2,410 2,435 263,400
2023/05/02 2,480 2,482 2,430 2,449 325,700
2023/05/01 2,440 2,480 2,421 2,480 472,100
2023/04/28 2,436 2,482 2,408 2,423 717,100
2023/04/27 2,398 2,423 2,385 2,403 1,441,100
2023/04/26 2,411 2,441 2,402 2,411 346,800
2023/04/25 2,434 2,488 2,426 2,478 389,100
2023/04/24 2,462 2,462 2,433 2,434 230,700
2023/04/21 2,466 2,492 2,456 2,465 255,700
2023/04/20 2,471 2,503 2,465 2,495 463,400
2023/04/19 2,447 2,475 2,423 2,470 330,700
2023/04/18 2,441 2,470 2,437 2,454 398,400
2023/04/17 2,420 2,440 2,412 2,434 287,200
2023/04/14 2,390 2,405 2,369 2,403 341,500
2023/04/13 2,354 2,376 2,346 2,376 221,200
2023/04/12 2,339 2,358 2,311 2,357 329,600
2023/04/11 2,340 2,350 2,304 2,334 227,100
2023/04/10 2,311 2,337 2,295 2,323 385,300
2023/04/07 2,299 2,315 2,291 2,306 180,800
2023/04/06 2,289 2,295 2,274 2,285 326,500
2023/04/05 2,315 2,332 2,299 2,316 375,400
2023/04/04 2,369 2,380 2,336 2,364 286,600
2023/04/03 2,355 2,418 2,355 2,384 465,700
2023/03/31 2,304 2,348 2,289 2,332 376,700
2023/03/30 2,290 2,294 2,256 2,282 644,600
2023/03/29 2,284 2,304 2,266 2,292 450,800
2023/03/28 2,277 2,303 2,268 2,275 512,300
2023/03/27 2,287 2,287 2,248 2,266 249,300
2023/03/24 2,242 2,283 2,234 2,268 365,900
2023/03/23 2,250 2,272 2,244 2,264 278,400
2023/03/22 2,338 2,338 2,287 2,299 277,800
2023/03/20 2,280 2,309 2,248 2,256 488,000
2023/03/17 2,301 2,317 2,272 2,300 554,100
2023/03/16 2,236 2,259 2,210 2,251 781,300
2023/03/15 2,349 2,375 2,302 2,321 1,001,200
2023/03/14 2,281 2,299 2,232 2,249 1,234,100
2023/03/13 2,437 2,457 2,336 2,381 1,003,700
2023/03/10 2,530 2,585 2,484 2,485 729,500
2023/03/09 2,485 2,564 2,478 2,534 380,900
2023/03/08 2,468 2,475 2,446 2,464 165,900
2023/03/07 2,465 2,476 2,439 2,476 201,500
2023/03/06 2,460 2,465 2,432 2,458 291,300
2023/03/03 2,453 2,482 2,448 2,470 372,700
2023/03/02 2,521 2,521 2,445 2,460 414,100
2023/03/01 2,484 2,525 2,465 2,522 385,800
2023/02/28 2,475 2,491 2,458 2,478 291,200
2023/02/27 2,495 2,495 2,448 2,473 296,600
2023/02/24 2,406 2,424 2,397 2,412 228,300
2023/02/22 2,403 2,414 2,390 2,405 186,600
2023/02/21 2,430 2,450 2,417 2,430 125,700
2023/02/20 2,423 2,438 2,413 2,436 153,400
2023/02/17 2,410 2,435 2,408 2,414 117,500
2023/02/16 2,457 2,457 2,410 2,420 268,300
2023/02/15 2,475 2,483 2,448 2,457 138,900
2023/02/14 2,434 2,470 2,428 2,467 364,600
2023/02/13 2,414 2,444 2,408 2,420 186,200
2023/02/10 2,381 2,436 2,380 2,417 352,900
2023/02/09 2,397 2,414 2,380 2,398 272,000
2023/02/08 2,389 2,406 2,354 2,396 291,000
2023/02/07 2,332 2,404 2,322 2,395 517,500
2023/02/06 2,358 2,360 2,281 2,333 334,800
2023/02/03 2,324 2,340 2,312 2,329 323,800
2023/02/02 2,385 2,397 2,320 2,341 281,800
2023/02/01 2,402 2,419 2,384 2,403 342,300
2023/01/31 2,435 2,449 2,385 2,391 604,400
2023/01/30 2,392 2,423 2,385 2,423 359,100
2023/01/27 2,368 2,395 2,365 2,392 346,400
2023/01/26 2,353 2,375 2,346 2,367 244,800
2023/01/25 2,327 2,361 2,321 2,350 371,700
2023/01/24 2,307 2,329 2,289 2,325 234,400
2023/01/23 2,325 2,337 2,281 2,285 302,500
2023/01/20 2,295 2,314 2,275 2,310 233,100
2023/01/19 2,299 2,311 2,270 2,294 355,900
2023/01/18 2,286 2,316 2,224 2,310 722,300
2023/01/17 2,334 2,346 2,280 2,281 494,800
2023/01/16 2,367 2,376 2,307 2,333 818,200
2023/01/13 2,310 2,377 2,305 2,366 617,000
2023/01/12 2,250 2,327 2,243 2,324 655,100
2023/01/11 2,240 2,309 2,240 2,257 815,500
2023/01/10 2,198 2,233 2,176 2,232 686,000
2023/01/06 2,175 2,238 2,161 2,195 544,000
2023/01/05 2,159 2,210 2,147 2,178 1,077,200
2023/01/04 2,150 2,166 2,130 2,158 810,900

このページの先頭へ