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 |
|---|---|---|---|---|---|
| 2025/01/15 | 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 |
| 2024/08/16 | 2,840 | 2,996 | 2,778 | 2,980 | 4,200,400 |
| 2024/08/15 | 2,609 | 2,780 | 2,583 | 2,731 | 2,441,600 |
| 2024/08/14 | 2,500 | 2,623 | 2,500 | 2,568 | 1,778,600 |
| 2024/08/13 | 2,451 | 2,562 | 2,440 | 2,531 | 1,441,900 |
| 2024/08/09 | 2,360 | 2,438 | 2,331 | 2,397 | 1,610,500 |
| 2024/08/08 | 2,290 | 2,442 | 2,277 | 2,329 | 2,188,100 |
| 2024/08/07 | 2,260 | 2,414 | 2,207 | 2,328 | 4,702,000 |
| 2024/08/06 | 2,407 | 2,425 | 2,135 | 2,229 | 5,659,500 |
| 2024/08/05 | 2,370 | 2,514 | 2,245 | 2,245 | 5,864,000 |
| 2024/08/02 | 3,025 | 3,030 | 2,717 | 2,745 | 5,399,900 |
| 2024/08/01 | 2,950 | 3,235 | 2,935 | 3,235 | 5,140,200 |
| 2024/07/31 | 2,701 | 2,888 | 2,670 | 2,884 | 3,905,900 |
| 2024/07/30 | 2,724 | 2,782 | 2,623 | 2,651 | 3,511,800 |
| 2024/07/29 | 2,894 | 2,938 | 2,812 | 2,897 | 1,309,500 |
| 2024/07/26 | 2,800 | 2,922 | 2,790 | 2,874 | 898,200 |
| 2024/07/25 | 2,892 | 2,918 | 2,831 | 2,835 | 911,200 |
| 2024/07/24 | 2,990 | 3,030 | 2,942 | 2,942 | 819,800 |
| 2024/07/23 | 2,984 | 3,050 | 2,984 | 2,991 | 996,200 |
| 2024/07/22 | 3,000 | 3,020 | 2,961 | 2,997 | 477,000 |
| 2024/07/19 | 3,030 | 3,040 | 2,951 | 3,005 | 1,054,600 |
| 2024/07/18 | 3,100 | 3,125 | 3,040 | 3,040 | 843,900 |
| 2024/07/17 | 3,150 | 3,175 | 3,085 | 3,120 | 662,700 |
| 2024/07/16 | 3,020 | 3,120 | 3,020 | 3,120 | 883,600 |
| 2024/07/12 | 2,940 | 3,005 | 2,927 | 3,005 | 944,400 |
| 2024/07/11 | 3,000 | 3,035 | 2,949 | 2,971 | 627,800 |
| 2024/07/10 | 2,929 | 3,015 | 2,929 | 2,980 | 1,127,100 |
| 2024/07/09 | 2,945 | 2,958 | 2,887 | 2,918 | 751,500 |
| 2024/07/08 | 2,978 | 2,991 | 2,912 | 2,938 | 860,100 |
| 2024/07/05 | 3,025 | 3,055 | 2,960 | 2,960 | 786,200 |
| 2024/07/04 | 2,950 | 3,040 | 2,948 | 3,020 | 1,376,700 |
| 2024/07/03 | 2,987 | 3,005 | 2,922 | 2,960 | 1,178,000 |
| 2024/07/02 | 2,980 | 3,010 | 2,946 | 3,010 | 1,170,100 |
| 2024/07/01 | 3,090 | 3,095 | 2,970 | 2,996 | 1,341,600 |
| 2024/06/28 | 2,950 | 3,065 | 2,945 | 3,055 | 1,243,700 |
| 2024/06/27 | 2,938 | 3,015 | 2,927 | 2,972 | 1,882,100 |
| 2024/06/26 | 2,901 | 2,921 | 2,867 | 2,897 | 1,297,300 |
| 2024/06/25 | 2,929 | 3,020 | 2,925 | 2,940 | 1,474,100 |
| 2024/06/24 | 2,970 | 2,980 | 2,877 | 2,911 | 1,434,500 |
| 2024/06/21 | 2,909 | 2,989 | 2,869 | 2,961 | 1,793,300 |
| 2024/06/20 | 2,820 | 2,906 | 2,805 | 2,863 | 1,374,900 |
| 2024/06/19 | 2,779 | 2,839 | 2,762 | 2,785 | 823,200 |
| 2024/06/18 | 2,726 | 2,772 | 2,704 | 2,770 | 598,800 |
| 2024/06/17 | 2,716 | 2,754 | 2,701 | 2,728 | 801,200 |
| 2024/06/14 | 2,812 | 2,861 | 2,708 | 2,757 | 1,784,800 |
| 2024/06/13 | 2,890 | 2,894 | 2,815 | 2,834 | 898,000 |
| 2024/06/12 | 2,825 | 2,914 | 2,810 | 2,868 | 855,600 |
| 2024/06/11 | 2,951 | 2,960 | 2,871 | 2,892 | 1,002,300 |
| 2024/06/10 | 2,919 | 2,985 | 2,898 | 2,936 | 990,300 |
| 2024/06/07 | 2,840 | 2,927 | 2,828 | 2,892 | 1,176,400 |
| 2024/06/06 | 2,849 | 2,870 | 2,793 | 2,820 | 1,525,500 |
| 2024/06/05 | 2,995 | 3,020 | 2,784 | 2,821 | 3,217,000 |
| 2024/06/04 | 3,115 | 3,175 | 3,020 | 3,055 | 1,566,100 |
| 2024/06/03 | 3,000 | 3,135 | 2,998 | 3,135 | 1,480,000 |
| 2024/05/31 | 2,965 | 2,992 | 2,921 | 2,991 | 1,356,000 |
| 2024/05/30 | 2,860 | 3,035 | 2,845 | 2,962 | 2,560,400 |
| 2024/05/29 | 2,900 | 2,952 | 2,868 | 2,910 | 1,514,100 |
| 2024/05/28 | 2,834 | 2,929 | 2,818 | 2,865 | 2,072,500 |
| 2024/05/27 | 2,676 | 2,804 | 2,675 | 2,793 | 1,350,600 |
| 2024/05/24 | 2,649 | 2,718 | 2,648 | 2,677 | 779,600 |
| 2024/05/23 | 2,652 | 2,698 | 2,604 | 2,695 | 837,100 |
| 2024/05/22 | 2,664 | 2,734 | 2,626 | 2,649 | 723,600 |
| 2024/05/21 | 2,693 | 2,728 | 2,668 | 2,673 | 703,300 |
| 2024/05/20 | 2,678 | 2,768 | 2,678 | 2,682 | 1,544,000 |
| 2024/05/17 | 2,505 | 2,661 | 2,497 | 2,639 | 1,722,600 |
| 2024/05/16 | 2,515 | 2,529 | 2,453 | 2,485 | 1,399,100 |
| 2024/05/15 | 2,530 | 2,598 | 2,491 | 2,515 | 1,046,100 |
| 2024/05/14 | 2,560 | 2,562 | 2,472 | 2,526 | 1,609,900 |
| 2024/05/13 | 2,500 | 2,572 | 2,431 | 2,544 | 2,924,800 |
| 2024/05/10 | 2,328 | 2,386 | 2,321 | 2,377 | 1,384,200 |
| 2024/05/09 | 2,296 | 2,363 | 2,285 | 2,348 | 531,900 |
| 2024/05/08 | 2,308 | 2,349 | 2,297 | 2,317 | 743,000 |
| 2024/05/07 | 2,368 | 2,369 | 2,265 | 2,308 | 1,680,700 |
| 2024/05/02 | 2,382 | 2,390 | 2,315 | 2,347 | 1,036,300 |
| 2024/05/01 | 2,369 | 2,410 | 2,359 | 2,380 | 621,900 |
| 2024/04/30 | 2,324 | 2,385 | 2,308 | 2,368 | 931,600 |
| 2024/04/26 | 2,322 | 2,387 | 2,307 | 2,374 | 1,029,500 |
| 2024/04/25 | 2,400 | 2,404 | 2,341 | 2,341 | 910,600 |
| 2024/04/24 | 2,434 | 2,434 | 2,367 | 2,392 | 847,400 |
| 2024/04/23 | 2,456 | 2,473 | 2,400 | 2,405 | 1,189,900 |
| 2024/04/22 | 2,498 | 2,556 | 2,373 | 2,415 | 2,142,100 |
| 2024/04/19 | 2,491 | 2,506 | 2,424 | 2,462 | 2,316,300 |
| 2024/04/18 | 2,450 | 2,547 | 2,421 | 2,491 | 2,951,900 |
| 2024/04/17 | 2,400 | 2,409 | 2,287 | 2,310 | 1,140,400 |
| 2024/04/16 | 2,480 | 2,511 | 2,374 | 2,383 | 1,251,900 |
| 2024/04/15 | 2,450 | 2,517 | 2,432 | 2,483 | 990,700 |
| 2024/04/12 | 2,467 | 2,502 | 2,428 | 2,481 | 1,091,100 |
| 2024/04/11 | 2,308 | 2,440 | 2,293 | 2,431 | 1,893,700 |
| 2024/04/10 | 2,325 | 2,334 | 2,274 | 2,293 | 736,100 |
| 2024/04/09 | 2,300 | 2,331 | 2,271 | 2,325 | 1,057,400 |
| 2024/04/08 | 2,231 | 2,334 | 2,223 | 2,319 | 1,116,200 |
| 2024/04/05 | 2,230 | 2,277 | 2,193 | 2,252 | 1,380,700 |
| 2024/04/04 | 2,250 | 2,331 | 2,229 | 2,288 | 1,769,300 |
| 2024/04/03 | 2,186 | 2,238 | 2,140 | 2,189 | 2,159,700 |
| 2024/04/02 | 2,250 | 2,348 | 2,227 | 2,248 | 2,052,000 |
| 2024/04/01 | 2,332 | 2,332 | 2,234 | 2,261 | 1,874,100 |
| 2024/03/29 | 2,200 | 2,353 | 2,200 | 2,331 | 2,038,600 |
| 2024/03/28 | 2,224 | 2,234 | 2,182 | 2,201 | 916,000 |
| 2024/03/27 | 2,198 | 2,214 | 2,152 | 2,193 | 1,164,800 |
| 2024/03/26 | 2,241 | 2,244 | 2,167 | 2,194 | 1,362,300 |
| 2024/03/25 | 2,244 | 2,285 | 2,221 | 2,237 | 1,396,100 |
| 2024/03/22 | 2,143 | 2,278 | 2,136 | 2,261 | 2,082,500 |