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 |