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 |
|---|---|---|---|---|---|
| 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 |
| 2023/10/02 | 1,559 | 1,587 | 1,555 | 1,555 | 832,200 |
| 2023/09/29 | 1,625 | 1,664 | 1,544 | 1,560 | 1,800,700 |
| 2023/09/28 | 1,618 | 1,635 | 1,600 | 1,620 | 1,153,500 |
| 2023/09/27 | 1,592 | 1,622 | 1,581 | 1,620 | 1,991,700 |
| 2023/09/26 | 1,525 | 1,607 | 1,522 | 1,580 | 1,797,100 |
| 2023/09/25 | 1,547 | 1,551 | 1,525 | 1,527 | 601,200 |
| 2023/09/22 | 1,608 | 1,611 | 1,548 | 1,550 | 1,925,200 |
| 2023/09/21 | 1,542 | 1,613 | 1,541 | 1,613 | 2,270,500 |
| 2023/09/20 | 1,546 | 1,578 | 1,541 | 1,541 | 904,500 |
| 2023/09/19 | 1,530 | 1,546 | 1,527 | 1,546 | 558,200 |
| 2023/09/15 | 1,537 | 1,567 | 1,523 | 1,525 | 2,869,400 |
| 2023/09/14 | 1,555 | 1,560 | 1,529 | 1,538 | 670,200 |
| 2023/09/13 | 1,559 | 1,573 | 1,545 | 1,549 | 723,800 |
| 2023/09/12 | 1,560 | 1,562 | 1,528 | 1,555 | 919,900 |
| 2023/09/11 | 1,519 | 1,560 | 1,519 | 1,554 | 1,248,700 |
| 2023/09/08 | 1,521 | 1,525 | 1,511 | 1,519 | 438,600 |
| 2023/09/07 | 1,525 | 1,532 | 1,521 | 1,528 | 476,300 |
| 2023/09/06 | 1,525 | 1,538 | 1,522 | 1,535 | 545,800 |
| 2023/09/05 | 1,513 | 1,548 | 1,511 | 1,536 | 781,300 |
| 2023/09/04 | 1,535 | 1,549 | 1,521 | 1,522 | 1,080,800 |
| 2023/09/01 | 1,520 | 1,528 | 1,512 | 1,526 | 464,100 |
| 2023/08/31 | 1,535 | 1,552 | 1,522 | 1,529 | 1,931,000 |
| 2023/08/30 | 1,503 | 1,530 | 1,503 | 1,528 | 749,500 |
| 2023/08/29 | 1,506 | 1,514 | 1,501 | 1,508 | 638,000 |
| 2023/08/28 | 1,511 | 1,514 | 1,499 | 1,510 | 428,100 |
| 2023/08/25 | 1,505 | 1,517 | 1,499 | 1,511 | 351,800 |
| 2023/08/24 | 1,520 | 1,523 | 1,502 | 1,508 | 504,300 |
| 2023/08/23 | 1,515 | 1,529 | 1,495 | 1,527 | 427,800 |
| 2023/08/22 | 1,482 | 1,527 | 1,472 | 1,522 | 837,500 |
| 2023/08/21 | 1,435 | 1,487 | 1,435 | 1,478 | 815,900 |
| 2023/08/18 | 1,471 | 1,481 | 1,429 | 1,438 | 2,265,300 |
| 2023/08/17 | 1,517 | 1,524 | 1,482 | 1,482 | 1,713,000 |
| 2023/08/16 | 1,551 | 1,555 | 1,530 | 1,530 | 1,457,400 |
| 2023/08/15 | 1,553 | 1,563 | 1,550 | 1,562 | 896,500 |
| 2023/08/14 | 1,574 | 1,589 | 1,557 | 1,559 | 959,200 |
| 2023/08/10 | 1,563 | 1,584 | 1,562 | 1,579 | 690,900 |
| 2023/08/09 | 1,563 | 1,572 | 1,558 | 1,570 | 615,400 |
| 2023/08/08 | 1,595 | 1,598 | 1,562 | 1,568 | 1,103,600 |
| 2023/08/07 | 1,571 | 1,591 | 1,570 | 1,591 | 423,800 |
| 2023/08/04 | 1,583 | 1,592 | 1,570 | 1,571 | 606,600 |
| 2023/08/03 | 1,580 | 1,592 | 1,572 | 1,584 | 682,700 |
| 2023/08/02 | 1,594 | 1,603 | 1,581 | 1,584 | 1,097,600 |
| 2023/08/01 | 1,615 | 1,618 | 1,591 | 1,607 | 1,183,800 |
| 2023/07/31 | 1,675 | 1,675 | 1,601 | 1,609 | 2,849,600 |
| 2023/07/28 | 1,644 | 1,690 | 1,610 | 1,671 | 3,217,300 |
| 2023/07/27 | 1,608 | 1,620 | 1,603 | 1,620 | 563,200 |
| 2023/07/26 | 1,607 | 1,612 | 1,594 | 1,604 | 454,200 |
| 2023/07/25 | 1,600 | 1,614 | 1,594 | 1,612 | 538,500 |
| 2023/07/24 | 1,602 | 1,603 | 1,590 | 1,596 | 500,900 |
| 2023/07/21 | 1,612 | 1,613 | 1,587 | 1,593 | 784,700 |
| 2023/07/20 | 1,615 | 1,625 | 1,598 | 1,614 | 864,000 |
| 2023/07/19 | 1,609 | 1,621 | 1,595 | 1,621 | 797,300 |
| 2023/07/18 | 1,585 | 1,598 | 1,577 | 1,597 | 687,200 |
| 2023/07/14 | 1,577 | 1,581 | 1,562 | 1,580 | 916,100 |
| 2023/07/13 | 1,577 | 1,578 | 1,555 | 1,574 | 1,044,200 |
| 2023/07/12 | 1,595 | 1,599 | 1,564 | 1,567 | 966,300 |
| 2023/07/11 | 1,600 | 1,606 | 1,585 | 1,585 | 760,200 |
| 2023/07/10 | 1,600 | 1,619 | 1,583 | 1,589 | 1,068,300 |
| 2023/07/07 | 1,565 | 1,604 | 1,563 | 1,585 | 1,507,000 |
| 2023/07/06 | 1,637 | 1,640 | 1,576 | 1,578 | 2,632,300 |
| 2023/07/05 | 1,664 | 1,666 | 1,638 | 1,656 | 908,800 |
| 2023/07/04 | 1,639 | 1,675 | 1,634 | 1,660 | 1,108,700 |
| 2023/07/03 | 1,640 | 1,657 | 1,632 | 1,642 | 829,000 |
| 2023/06/30 | 1,615 | 1,655 | 1,613 | 1,648 | 906,400 |
| 2023/06/29 | 1,601 | 1,625 | 1,583 | 1,618 | 1,509,000 |
| 2023/06/28 | 1,659 | 1,659 | 1,604 | 1,614 | 1,860,600 |
| 2023/06/27 | 1,650 | 1,675 | 1,638 | 1,649 | 1,061,200 |
| 2023/06/26 | 1,640 | 1,661 | 1,632 | 1,652 | 756,800 |
| 2023/06/23 | 1,672 | 1,676 | 1,622 | 1,649 | 1,335,500 |
| 2023/06/22 | 1,693 | 1,704 | 1,659 | 1,666 | 1,620,900 |
| 2023/06/21 | 1,720 | 1,768 | 1,700 | 1,709 | 2,526,300 |
| 2023/06/20 | 1,634 | 1,704 | 1,633 | 1,692 | 2,619,400 |
| 2023/06/19 | 1,651 | 1,668 | 1,617 | 1,625 | 1,651,600 |
| 2023/06/16 | 1,594 | 1,644 | 1,591 | 1,637 | 2,338,300 |
| 2023/06/15 | 1,559 | 1,616 | 1,555 | 1,574 | 1,580,500 |
| 2023/06/14 | 1,578 | 1,580 | 1,555 | 1,564 | 1,439,500 |
| 2023/06/13 | 1,593 | 1,600 | 1,570 | 1,572 | 1,321,500 |
| 2023/06/12 | 1,621 | 1,640 | 1,595 | 1,601 | 1,466,700 |
| 2023/06/09 | 1,560 | 1,617 | 1,560 | 1,617 | 1,755,900 |
| 2023/06/08 | 1,553 | 1,610 | 1,552 | 1,556 | 1,697,700 |
| 2023/06/07 | 1,550 | 1,573 | 1,549 | 1,557 | 1,102,800 |
| 2023/06/06 | 1,571 | 1,574 | 1,550 | 1,564 | 1,313,700 |
| 2023/06/05 | 1,593 | 1,595 | 1,561 | 1,580 | 1,255,500 |
| 2023/06/02 | 1,575 | 1,589 | 1,559 | 1,578 | 1,744,800 |
| 2023/06/01 | 1,601 | 1,619 | 1,581 | 1,581 | 1,151,300 |
| 2023/05/31 | 1,625 | 1,629 | 1,600 | 1,610 | 855,800 |
| 2023/05/30 | 1,599 | 1,640 | 1,583 | 1,627 | 1,353,500 |
| 2023/05/29 | 1,642 | 1,645 | 1,596 | 1,605 | 1,645,300 |
| 2023/05/26 | 1,639 | 1,663 | 1,619 | 1,640 | 1,022,200 |
| 2023/05/25 | 1,670 | 1,680 | 1,635 | 1,636 | 1,044,600 |
| 2023/05/24 | 1,620 | 1,690 | 1,617 | 1,674 | 1,621,300 |
| 2023/05/23 | 1,664 | 1,690 | 1,624 | 1,624 | 3,020,300 |
| 2023/05/22 | 1,626 | 1,677 | 1,623 | 1,647 | 1,893,600 |
| 2023/05/19 | 1,729 | 1,729 | 1,656 | 1,659 | 3,066,300 |
| 2023/05/18 | 1,757 | 1,768 | 1,695 | 1,733 | 3,324,800 |
| 2023/05/17 | 1,703 | 1,755 | 1,693 | 1,726 | 3,455,400 |
| 2023/05/16 | 1,760 | 1,826 | 1,721 | 1,726 | 6,861,900 |
| 2023/05/15 | 1,845 | 1,860 | 1,782 | 1,808 | 3,636,900 |
| 2023/05/12 | 1,818 | 1,842 | 1,781 | 1,811 | 4,125,700 |
| 2023/05/11 | 1,775 | 1,841 | 1,745 | 1,834 | 5,636,500 |
| 2023/05/10 | 1,715 | 1,760 | 1,710 | 1,760 | 4,123,400 |
| 2023/05/09 | 1,707 | 1,744 | 1,694 | 1,701 | 3,238,400 |
| 2023/05/08 | 1,700 | 1,714 | 1,665 | 1,697 | 3,379,800 |
| 2023/05/02 | 1,643 | 1,710 | 1,628 | 1,677 | 5,065,800 |
| 2023/05/01 | 1,620 | 1,634 | 1,581 | 1,616 | 3,095,800 |
| 2023/04/28 | 1,601 | 1,622 | 1,554 | 1,560 | 2,409,700 |
| 2023/04/27 | 1,545 | 1,592 | 1,544 | 1,582 | 1,761,100 |
| 2023/04/26 | 1,530 | 1,574 | 1,519 | 1,545 | 4,428,600 |
| 2023/04/25 | 1,630 | 1,639 | 1,560 | 1,563 | 4,417,900 |
| 2023/04/24 | 1,704 | 1,706 | 1,627 | 1,630 | 3,137,000 |
| 2023/04/21 | 1,660 | 1,714 | 1,636 | 1,658 | 8,070,300 |
| 2023/04/20 | 1,630 | 1,685 | 1,583 | 1,634 | 7,888,700 |
| 2023/04/19 | 1,750 | 1,784 | 1,643 | 1,657 | 10,586,000 |
| 2023/04/18 | 1,742 | 1,771 | 1,710 | 1,730 | 8,764,700 |
| 2023/04/17 | 1,648 | 1,805 | 1,647 | 1,792 | 15,146,800 |
| 2023/04/14 | 1,698 | 1,699 | 1,612 | 1,631 | 7,643,900 |
| 2023/04/13 | 1,569 | 1,668 | 1,563 | 1,659 | 7,979,300 |
| 2023/04/12 | 1,513 | 1,599 | 1,508 | 1,574 | 8,577,100 |
| 2023/04/11 | 1,640 | 1,680 | 1,526 | 1,544 | 15,820,900 |
| 2023/04/10 | 1,490 | 1,629 | 1,464 | 1,586 | 15,250,000 |
| 2023/04/07 | 1,368 | 1,459 | 1,360 | 1,444 | 7,847,000 |
| 2023/04/06 | 1,400 | 1,435 | 1,335 | 1,338 | 6,599,900 |
| 2023/04/05 | 1,340 | 1,443 | 1,317 | 1,389 | 8,883,000 |
| 2023/04/04 | 1,320 | 1,363 | 1,308 | 1,331 | 6,645,100 |
| 2023/04/03 | 1,234 | 1,305 | 1,234 | 1,294 | 7,090,300 |
| 2023/03/31 | 1,198 | 1,218 | 1,193 | 1,217 | 2,501,200 |
| 2023/03/30 | 1,229 | 1,245 | 1,183 | 1,185 | 6,101,000 |
| 2023/03/29 | 1,222 | 1,227 | 1,172 | 1,205 | 18,311,200 |