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

住信SBIネット銀行(7163)の株価時系列情報

住信SBIネット銀行(7163)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
2025/06/13 4,880 4,885 4,880 4,880 433,600
2025/06/12 4,880 4,885 4,880 4,880 409,900
2025/06/11 4,880 4,885 4,880 4,880 426,400
2025/06/10 4,880 4,885 4,880 4,880 1,169,200
2025/06/09 4,880 4,885 4,880 4,880 824,100
2025/06/06 4,880 4,885 4,875 4,880 4,146,800
2025/06/05 4,880 4,880 4,875 4,880 1,673,000
2025/06/04 4,880 4,880 4,875 4,880 2,442,200
2025/06/03 4,880 4,880 4,875 4,880 1,929,000
2025/06/02 4,880 4,885 4,875 4,880 7,925,000
2025/05/30 4,685 4,685 4,685 4,685 415,200
2025/05/29 3,985 3,985 3,985 3,985 242,900
2025/05/28 3,265 3,295 3,210 3,285 1,156,200
2025/05/27 3,245 3,245 3,190 3,230 714,200
2025/05/26 3,300 3,305 3,200 3,230 1,237,700
2025/05/23 3,250 3,295 3,230 3,290 765,300
2025/05/22 3,190 3,285 3,185 3,245 1,009,200
2025/05/21 3,245 3,310 3,180 3,230 2,365,000
2025/05/20 3,455 3,485 3,370 3,370 1,100,000
2025/05/19 3,350 3,500 3,345 3,450 1,900,900
2025/05/16 3,380 3,425 3,340 3,360 1,475,100
2025/05/15 3,375 3,415 3,350 3,370 1,314,300
2025/05/14 3,410 3,445 3,330 3,410 2,185,200
2025/05/13 3,455 3,525 3,380 3,390 3,783,000
2025/05/12 3,400 3,410 3,325 3,350 2,604,700
2025/05/09 3,760 3,835 3,375 3,440 7,208,200
2025/05/08 3,680 3,710 3,600 3,710 1,590,800
2025/05/07 3,745 3,750 3,660 3,730 1,264,700
2025/05/02 3,810 3,825 3,660 3,710 1,854,900
2025/05/01 4,070 4,120 3,880 3,920 1,694,800
2025/04/30 4,135 4,220 4,090 4,140 797,600
2025/04/28 4,025 4,140 4,010 4,120 705,000
2025/04/25 3,975 4,045 3,945 3,985 695,000
2025/04/24 3,950 4,005 3,885 3,905 955,000
2025/04/23 3,850 3,895 3,810 3,890 597,100
2025/04/22 3,735 3,795 3,715 3,795 351,300
2025/04/21 3,850 3,870 3,725 3,790 519,800
2025/04/18 3,760 3,880 3,740 3,855 671,100
2025/04/17 3,680 3,750 3,610 3,750 745,600
2025/04/16 3,840 3,850 3,630 3,645 708,700
2025/04/15 3,765 3,835 3,720 3,795 521,800
2025/04/14 3,685 3,765 3,640 3,700 757,600
2025/04/11 3,585 3,700 3,490 3,690 1,005,300
2025/04/10 3,820 3,820 3,600 3,725 1,971,400
2025/04/09 3,295 3,375 3,210 3,305 1,954,300
2025/04/08 3,300 3,455 3,285 3,360 2,091,700
2025/04/07 2,810 3,165 2,810 3,050 2,942,600
2025/04/04 3,590 3,595 3,245 3,450 3,815,500
2025/04/03 3,800 3,930 3,730 3,800 1,910,300
2025/04/02 3,935 4,110 3,810 4,070 1,274,500
2025/04/01 4,080 4,130 3,910 3,930 930,000
2025/03/31 4,090 4,140 4,005 4,065 940,000
2025/03/28 4,375 4,460 4,270 4,270 703,700
2025/03/27 4,305 4,400 4,285 4,355 569,700
2025/03/26 4,345 4,370 4,270 4,330 639,700
2025/03/25 4,390 4,390 4,240 4,280 700,900
2025/03/24 4,330 4,380 4,300 4,320 594,500
2025/03/21 4,170 4,450 4,130 4,400 1,636,300
2025/03/19 4,180 4,290 4,105 4,185 1,320,500
2025/03/18 4,175 4,180 4,080 4,145 1,023,000
2025/03/17 4,165 4,165 4,020 4,145 1,171,500
2025/03/14 4,025 4,150 3,975 4,115 1,715,800
2025/03/13 3,930 4,015 3,850 3,990 1,961,200
2025/03/12 3,635 3,795 3,600 3,665 1,522,400
2025/03/11 3,520 3,580 3,465 3,565 1,946,400
2025/03/10 3,750 3,775 3,685 3,700 876,800
2025/03/07 3,895 3,985 3,775 3,775 1,185,600
2025/03/06 3,785 3,960 3,775 3,945 1,525,300
2025/03/05 3,720 3,770 3,635 3,715 1,826,100
2025/03/04 3,840 3,850 3,665 3,735 2,151,400
2025/03/03 3,970 4,035 3,835 3,900 3,669,800
2025/02/28 4,215 4,250 4,090 4,135 1,276,500
2025/02/27 4,340 4,345 4,230 4,275 787,200
2025/02/26 4,405 4,415 4,275 4,320 983,200
2025/02/25 4,320 4,535 4,305 4,450 992,100
2025/02/21 4,515 4,560 4,400 4,450 886,300
2025/02/20 4,595 4,620 4,440 4,560 1,832,300
2025/02/19 4,900 4,965 4,655 4,665 1,613,100
2025/02/18 4,800 4,860 4,670 4,810 1,106,900
2025/02/17 4,735 4,760 4,535 4,730 1,426,200
2025/02/14 4,435 4,785 4,435 4,750 2,737,700
2025/02/13 4,190 4,430 4,160 4,370 2,346,300
2025/02/12 4,090 4,170 3,980 4,170 2,001,900
2025/02/10 3,905 4,210 3,905 4,205 6,600,100
2025/02/07 5,080 5,140 4,345 4,465 5,018,100
2025/02/06 4,835 5,020 4,805 5,020 2,025,100
2025/02/05 4,685 4,795 4,625 4,765 901,600
2025/02/04 4,710 4,715 4,600 4,640 931,000
2025/02/03 4,600 4,740 4,555 4,590 1,678,500
2025/01/31 4,600 4,880 4,500 4,760 4,738,600
2025/01/30 4,300 4,435 4,235 4,345 2,501,600
2025/01/29 4,075 4,270 4,060 4,220 1,796,600
2025/01/28 3,945 4,150 3,885 4,120 1,602,900
2025/01/27 3,900 4,035 3,880 3,925 1,060,300
2025/01/24 3,875 4,020 3,845 3,875 1,271,000
2025/01/23 3,895 3,905 3,830 3,870 628,200
2025/01/22 3,960 3,960 3,870 3,895 640,500
2025/01/21 4,015 4,015 3,870 3,935 844,600
2025/01/20 4,020 4,055 3,965 3,990 592,200
2025/01/17 3,955 3,990 3,850 3,975 965,200
2025/01/16 4,050 4,125 3,975 4,005 1,054,600
2025/01/15 3,950 4,035 3,930 3,965 1,086,400
2025/01/14 3,890 4,085 3,890 3,975 2,318,400
2025/01/10 3,800 3,895 3,775 3,805 654,400
2025/01/09 3,740 3,895 3,720 3,830 1,109,700
2025/01/08 3,760 3,840 3,725 3,755 1,197,600
2025/01/07 3,770 3,815 3,740 3,780 766,700
2025/01/06 3,830 3,865 3,765 3,800 597,600
2024/12/30 3,835 3,890 3,765 3,790 909,400
2024/12/27 3,930 3,990 3,850 3,875 728,700
2024/12/26 3,825 3,910 3,775 3,870 970,000
2024/12/25 3,850 3,855 3,775 3,825 693,400
2024/12/24 3,920 3,935 3,820 3,880 1,029,000
2024/12/23 3,765 3,805 3,750 3,800 804,300
2024/12/20 3,800 3,815 3,650 3,795 1,794,600
2024/12/19 3,745 3,960 3,725 3,925 1,488,100
2024/12/18 3,700 3,860 3,680 3,790 983,300
2024/12/17 3,800 3,860 3,735 3,770 1,010,900
2024/12/16 3,730 3,765 3,650 3,730 915,200
2024/12/13 3,670 3,825 3,660 3,730 1,295,600
2024/12/12 3,685 3,710 3,625 3,675 707,000
2024/12/11 3,635 3,720 3,610 3,660 864,800
2024/12/10 3,655 3,735 3,625 3,645 928,600
2024/12/09 3,770 3,890 3,680 3,720 2,107,800
2024/12/06 3,520 3,670 3,485 3,635 868,500
2024/12/05 3,650 3,655 3,475 3,545 1,150,300
2024/12/04 3,605 3,630 3,540 3,580 1,030,800
2024/12/03 3,600 3,690 3,575 3,645 1,340,000
2024/12/02 3,520 3,615 3,475 3,610 1,696,100
2024/11/29 3,615 3,620 3,415 3,525 4,931,700
2024/11/28 3,100 3,405 3,050 3,405 6,435,700
2024/11/27 2,925 2,959 2,895 2,905 848,100
2024/11/26 3,000 3,030 2,931 2,962 761,900
2024/11/25 3,065 3,095 3,005 3,020 1,023,500
2024/11/22 2,981 3,065 2,975 3,045 1,192,700
2024/11/21 2,870 2,959 2,868 2,956 914,800
2024/11/20 2,937 2,938 2,858 2,878 864,100
2024/11/19 2,900 2,934 2,860 2,930 991,500
2024/11/18 2,901 2,944 2,873 2,896 899,200
2024/11/15 2,865 2,925 2,856 2,877 1,063,100
2024/11/14 2,828 2,863 2,798 2,834 1,024,600
2024/11/13 2,860 2,890 2,793 2,839 1,460,100
2024/11/12 2,928 3,010 2,863 2,882 1,733,200
2024/11/11 2,827 2,936 2,790 2,835 1,755,200
2024/11/08 2,852 2,990 2,794 2,797 3,229,000
2024/11/07 2,827 2,870 2,785 2,865 2,471,700
2024/11/06 2,626 2,727 2,608 2,727 1,292,600
2024/11/05 2,632 2,642 2,575 2,588 744,500
2024/11/01 2,660 2,695 2,604 2,618 1,042,200
2024/10/31 2,725 2,755 2,675 2,706 864,000
2024/10/30 2,735 2,735 2,681 2,725 1,261,700
2024/10/29 2,594 2,798 2,578 2,776 2,500,200
2024/10/28 2,544 2,628 2,530 2,594 2,654,500
2024/10/25 2,495 2,498 2,433 2,479 1,014,200
2024/10/24 2,461 2,526 2,444 2,506 947,700
2024/10/23 2,449 2,510 2,444 2,473 929,600
2024/10/22 2,547 2,547 2,446 2,487 1,365,300
2024/10/21 2,590 2,619 2,492 2,552 1,849,300
2024/10/18 2,605 2,664 2,597 2,624 1,016,500
2024/10/17 2,551 2,622 2,540 2,571 1,249,200
2024/10/16 2,565 2,619 2,523 2,545 1,856,200
2024/10/15 2,645 2,687 2,587 2,606 1,722,900
2024/10/11 2,648 2,661 2,607 2,610 1,082,800
2024/10/10 2,700 2,726 2,616 2,626 1,272,100
2024/10/09 2,760 2,763 2,668 2,682 1,028,300
2024/10/08 2,783 2,790 2,701 2,710 939,200
2024/10/07 2,720 2,837 2,702 2,793 1,657,400
2024/10/04 2,666 2,682 2,621 2,655 1,153,700
2024/10/03 2,653 2,675 2,575 2,616 2,449,500
2024/10/02 2,690 2,750 2,658 2,680 1,516,300
2024/10/01 2,730 2,803 2,699 2,756 1,771,800
2024/09/30 2,749 2,773 2,640 2,683 3,194,700
2024/09/27 2,651 2,695 2,610 2,614 1,563,400
2024/09/26 2,670 2,697 2,640 2,684 1,356,500
2024/09/25 2,753 2,769 2,645 2,653 2,282,700
2024/09/24 2,920 2,933 2,844 2,853 1,066,200
2024/09/20 2,927 2,975 2,878 2,928 1,782,600
2024/09/19 2,924 2,936 2,854 2,854 941,400
2024/09/18 2,874 2,939 2,836 2,855 932,600
2024/09/17 2,930 2,961 2,772 2,824 1,642,900
2024/09/13 3,060 3,085 2,934 2,934 1,028,800
2024/09/12 3,050 3,120 3,045 3,060 910,800
2024/09/11 3,040 3,065 2,950 2,988 1,270,000
2024/09/10 3,000 3,060 2,987 3,030 868,500
2024/09/09 2,867 2,941 2,845 2,916 1,255,500
2024/09/06 3,080 3,095 2,973 2,987 953,500
2024/09/05 3,005 3,115 2,995 3,060 1,234,900
2024/09/04 3,210 3,250 3,045 3,075 2,126,500
2024/09/03 3,175 3,380 3,165 3,350 2,707,000
2024/09/02 3,125 3,150 3,050 3,105 741,900
2024/08/30 3,110 3,165 3,050 3,105 716,800
2024/08/29 3,070 3,140 3,055 3,125 555,500
2024/08/28 3,070 3,205 3,040 3,055 1,297,400
2024/08/27 2,915 3,070 2,874 3,070 1,426,800
2024/08/26 3,015 3,035 2,889 2,915 1,241,900
2024/08/23 2,990 3,080 2,940 3,030 1,367,500
2024/08/22 2,971 2,989 2,886 2,989 1,315,800
2024/08/21 2,943 2,989 2,915 2,989 796,500
2024/08/20 2,999 2,999 2,912 2,973 1,146,900
2024/08/19 2,930 3,025 2,906 2,935 1,721,300

このページの先頭へ