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 |
|---|---|---|---|---|---|
| 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 |
| 2024/03/21 | 2,170 | 2,183 | 2,104 | 2,140 | 1,937,000 |
| 2024/03/19 | 2,085 | 2,151 | 2,048 | 2,144 | 2,878,500 |
| 2024/03/18 | 2,065 | 2,084 | 2,035 | 2,066 | 899,700 |
| 2024/03/15 | 2,055 | 2,105 | 2,013 | 2,043 | 1,259,400 |
| 2024/03/14 | 2,061 | 2,107 | 2,047 | 2,090 | 764,600 |
| 2024/03/13 | 2,066 | 2,090 | 2,020 | 2,054 | 862,200 |
| 2024/03/12 | 2,025 | 2,052 | 1,976 | 2,022 | 1,198,000 |
| 2024/03/11 | 2,066 | 2,099 | 2,025 | 2,059 | 1,682,100 |
| 2024/03/08 | 2,131 | 2,136 | 2,034 | 2,075 | 1,533,600 |
| 2024/03/07 | 2,166 | 2,177 | 2,081 | 2,121 | 1,687,000 |
| 2024/03/06 | 2,043 | 2,157 | 2,030 | 2,141 | 1,511,200 |
| 2024/03/05 | 2,000 | 2,094 | 1,980 | 2,080 | 1,748,700 |
| 2024/03/04 | 1,980 | 2,005 | 1,945 | 1,990 | 1,692,900 |
| 2024/03/01 | 1,961 | 1,986 | 1,949 | 1,980 | 842,900 |
| 2024/02/29 | 1,924 | 1,949 | 1,911 | 1,949 | 873,400 |
| 2024/02/28 | 1,929 | 1,963 | 1,910 | 1,930 | 1,057,800 |
| 2024/02/27 | 1,909 | 1,952 | 1,906 | 1,926 | 1,082,900 |
| 2024/02/26 | 1,851 | 1,920 | 1,851 | 1,893 | 1,880,700 |
| 2024/02/22 | 1,798 | 1,845 | 1,792 | 1,830 | 1,393,900 |
| 2024/02/21 | 1,736 | 1,797 | 1,735 | 1,795 | 903,300 |
| 2024/02/20 | 1,800 | 1,800 | 1,745 | 1,745 | 861,700 |
| 2024/02/19 | 1,761 | 1,808 | 1,761 | 1,800 | 1,384,700 |
| 2024/02/16 | 1,747 | 1,755 | 1,731 | 1,755 | 992,400 |
| 2024/02/15 | 1,748 | 1,755 | 1,717 | 1,729 | 1,199,500 |
| 2024/02/14 | 1,691 | 1,743 | 1,676 | 1,736 | 1,508,500 |
| 2024/02/13 | 1,677 | 1,684 | 1,645 | 1,662 | 1,385,800 |
| 2024/02/09 | 1,680 | 1,702 | 1,674 | 1,681 | 964,900 |
| 2024/02/08 | 1,715 | 1,717 | 1,686 | 1,692 | 979,500 |
| 2024/02/07 | 1,717 | 1,733 | 1,709 | 1,720 | 664,700 |
| 2024/02/06 | 1,726 | 1,749 | 1,715 | 1,715 | 1,065,200 |
| 2024/02/05 | 1,729 | 1,786 | 1,727 | 1,741 | 2,610,800 |
| 2024/02/02 | 1,720 | 1,759 | 1,711 | 1,712 | 2,545,200 |
| 2024/02/01 | 1,690 | 1,715 | 1,673 | 1,715 | 1,543,200 |
| 2024/01/31 | 1,680 | 1,719 | 1,662 | 1,702 | 2,346,900 |
| 2024/01/30 | 1,681 | 1,723 | 1,656 | 1,681 | 5,001,600 |
| 2024/01/29 | 1,590 | 1,612 | 1,577 | 1,610 | 1,900,800 |
| 2024/01/26 | 1,592 | 1,616 | 1,588 | 1,596 | 848,600 |
| 2024/01/25 | 1,642 | 1,642 | 1,595 | 1,601 | 1,579,000 |
| 2024/01/24 | 1,561 | 1,632 | 1,554 | 1,630 | 2,714,200 |
| 2024/01/23 | 1,568 | 1,577 | 1,541 | 1,550 | 1,214,100 |
| 2024/01/22 | 1,561 | 1,598 | 1,560 | 1,574 | 1,274,800 |
| 2024/01/19 | 1,540 | 1,560 | 1,534 | 1,559 | 1,117,300 |
| 2024/01/18 | 1,534 | 1,540 | 1,530 | 1,538 | 396,400 |
| 2024/01/17 | 1,531 | 1,544 | 1,531 | 1,535 | 547,400 |
| 2024/01/16 | 1,543 | 1,545 | 1,530 | 1,532 | 480,500 |
| 2024/01/15 | 1,527 | 1,548 | 1,525 | 1,544 | 808,700 |
| 2024/01/12 | 1,548 | 1,548 | 1,525 | 1,528 | 1,059,200 |
| 2024/01/11 | 1,540 | 1,560 | 1,539 | 1,556 | 847,000 |
| 2024/01/10 | 1,534 | 1,546 | 1,533 | 1,539 | 882,900 |
| 2024/01/09 | 1,554 | 1,554 | 1,524 | 1,527 | 787,200 |
| 2024/01/05 | 1,529 | 1,544 | 1,522 | 1,538 | 953,800 |
| 2024/01/04 | 1,532 | 1,534 | 1,506 | 1,527 | 1,074,200 |
| 2023/12/29 | 1,523 | 1,547 | 1,516 | 1,547 | 778,100 |
| 2023/12/28 | 1,510 | 1,527 | 1,509 | 1,519 | 684,100 |
| 2023/12/27 | 1,494 | 1,504 | 1,484 | 1,504 | 1,509,600 |
| 2023/12/26 | 1,510 | 1,522 | 1,493 | 1,499 | 963,200 |
| 2023/12/25 | 1,525 | 1,532 | 1,503 | 1,518 | 819,200 |
| 2023/12/22 | 1,485 | 1,509 | 1,484 | 1,495 | 788,900 |
| 2023/12/21 | 1,483 | 1,494 | 1,471 | 1,484 | 1,096,300 |
| 2023/12/20 | 1,518 | 1,523 | 1,484 | 1,486 | 2,039,600 |
| 2023/12/19 | 1,533 | 1,543 | 1,508 | 1,520 | 670,700 |
| 2023/12/18 | 1,526 | 1,549 | 1,504 | 1,541 | 857,300 |
| 2023/12/15 | 1,501 | 1,547 | 1,491 | 1,543 | 1,395,500 |
| 2023/12/14 | 1,550 | 1,554 | 1,501 | 1,503 | 1,321,800 |
| 2023/12/13 | 1,572 | 1,586 | 1,535 | 1,551 | 1,093,200 |
| 2023/12/12 | 1,598 | 1,602 | 1,548 | 1,556 | 1,469,000 |
| 2023/12/11 | 1,622 | 1,627 | 1,582 | 1,596 | 1,090,900 |
| 2023/12/08 | 1,625 | 1,666 | 1,575 | 1,582 | 2,761,300 |
| 2023/12/07 | 1,671 | 1,676 | 1,631 | 1,633 | 2,089,300 |
| 2023/12/06 | 1,692 | 1,702 | 1,682 | 1,683 | 784,900 |
| 2023/12/05 | 1,685 | 1,720 | 1,678 | 1,689 | 730,600 |
| 2023/12/04 | 1,700 | 1,702 | 1,670 | 1,695 | 660,300 |
| 2023/12/01 | 1,673 | 1,725 | 1,670 | 1,707 | 1,680,700 |
| 2023/11/30 | 1,675 | 1,680 | 1,643 | 1,664 | 1,254,400 |
| 2023/11/29 | 1,730 | 1,733 | 1,667 | 1,670 | 1,469,300 |
| 2023/11/28 | 1,704 | 1,759 | 1,697 | 1,723 | 1,487,300 |
| 2023/11/27 | 1,691 | 1,703 | 1,661 | 1,697 | 1,420,100 |
| 2023/11/24 | 1,684 | 1,689 | 1,661 | 1,680 | 695,900 |
| 2023/11/22 | 1,700 | 1,708 | 1,674 | 1,687 | 965,100 |
| 2023/11/21 | 1,729 | 1,741 | 1,703 | 1,704 | 806,400 |
| 2023/11/20 | 1,724 | 1,736 | 1,698 | 1,729 | 1,400,300 |
| 2023/11/17 | 1,701 | 1,744 | 1,701 | 1,720 | 1,376,500 |
| 2023/11/16 | 1,690 | 1,710 | 1,685 | 1,710 | 975,900 |
| 2023/11/15 | 1,698 | 1,723 | 1,695 | 1,695 | 954,600 |
| 2023/11/14 | 1,715 | 1,717 | 1,674 | 1,703 | 1,084,300 |
| 2023/11/13 | 1,701 | 1,731 | 1,688 | 1,708 | 927,600 |
| 2023/11/10 | 1,650 | 1,711 | 1,645 | 1,705 | 1,816,000 |
| 2023/11/09 | 1,735 | 1,778 | 1,633 | 1,651 | 3,621,300 |
| 2023/11/08 | 1,720 | 1,760 | 1,673 | 1,703 | 6,190,500 |
| 2023/11/07 | 1,630 | 1,631 | 1,610 | 1,619 | 816,800 |
| 2023/11/06 | 1,635 | 1,655 | 1,631 | 1,635 | 1,263,900 |
| 2023/11/02 | 1,631 | 1,646 | 1,619 | 1,633 | 1,363,000 |
| 2023/11/01 | 1,602 | 1,629 | 1,576 | 1,627 | 1,462,600 |
| 2023/10/31 | 1,610 | 1,620 | 1,555 | 1,589 | 1,703,000 |
| 2023/10/30 | 1,595 | 1,626 | 1,576 | 1,584 | 1,993,900 |
| 2023/10/27 | 1,569 | 1,591 | 1,545 | 1,591 | 997,200 |
| 2023/10/26 | 1,545 | 1,579 | 1,545 | 1,574 | 654,100 |
| 2023/10/25 | 1,545 | 1,580 | 1,541 | 1,574 | 629,800 |
| 2023/10/24 | 1,560 | 1,560 | 1,513 | 1,541 | 970,000 |
| 2023/10/23 | 1,586 | 1,588 | 1,537 | 1,563 | 1,285,900 |
| 2023/10/20 | 1,600 | 1,618 | 1,585 | 1,587 | 1,347,100 |
| 2023/10/19 | 1,582 | 1,604 | 1,558 | 1,597 | 1,126,600 |
| 2023/10/18 | 1,576 | 1,610 | 1,558 | 1,600 | 1,124,200 |
| 2023/10/17 | 1,503 | 1,584 | 1,503 | 1,565 | 1,684,000 |
| 2023/10/16 | 1,510 | 1,521 | 1,489 | 1,507 | 933,300 |
| 2023/10/13 | 1,486 | 1,500 | 1,476 | 1,480 | 448,500 |
| 2023/10/12 | 1,511 | 1,511 | 1,489 | 1,490 | 468,500 |
| 2023/10/11 | 1,506 | 1,515 | 1,497 | 1,498 | 423,700 |
| 2023/10/10 | 1,486 | 1,517 | 1,479 | 1,517 | 520,600 |
| 2023/10/06 | 1,484 | 1,490 | 1,468 | 1,469 | 555,700 |
| 2023/10/05 | 1,458 | 1,505 | 1,454 | 1,491 | 804,900 |
| 2023/10/04 | 1,490 | 1,490 | 1,437 | 1,442 | 1,836,800 |
| 2023/10/03 | 1,550 | 1,571 | 1,505 | 1,508 | 1,346,300 |