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 |