日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＢＩ新生銀行(8303)の株価時系列情報

ＳＢＩ新生銀行(8303)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
2026/06/12 1,420 1,462 1,393 1,460 9,096,100
2026/06/11 1,460 1,463 1,418 1,436 3,807,000
2026/06/10 1,491 1,551 1,444 1,445 10,033,100
2026/06/09 1,409 1,495 1,402 1,495 9,920,100
2026/06/08 1,366 1,414 1,362 1,393 3,729,700
2026/06/05 1,448 1,456 1,396 1,396 6,477,200
2026/06/04 1,402 1,442 1,377 1,418 7,740,300
2026/06/03 1,364 1,412 1,333 1,392 7,833,600
2026/06/02 1,351 1,378 1,325 1,359 5,477,600
2026/06/01 1,419 1,420 1,353 1,359 5,259,000
2026/05/29 1,369 1,412 1,365 1,398 8,612,300
2026/05/28 1,392 1,406 1,348 1,360 7,493,700
2026/05/27 1,413 1,423 1,362 1,380 11,956,600
2026/05/26 1,453 1,464 1,426 1,429 7,708,800
2026/05/25 1,480 1,485 1,458 1,459 5,735,300
2026/05/22 1,501 1,539 1,474 1,481 7,995,000
2026/05/21 1,571 1,589 1,495 1,500 12,444,200
2026/05/20 1,596 1,608 1,556 1,560 7,575,100
2026/05/19 1,640 1,652 1,571 1,588 6,968,400
2026/05/18 1,647 1,659 1,620 1,629 3,089,000
2026/05/15 1,618 1,649 1,615 1,649 3,415,400
2026/05/14 1,651 1,653 1,607 1,617 5,926,200
2026/05/13 1,650 1,674 1,649 1,657 2,505,100
2026/05/12 1,640 1,672 1,635 1,659 3,521,600
2026/05/11 1,669 1,670 1,626 1,640 5,132,100
2026/05/08 1,679 1,702 1,673 1,677 3,737,800
2026/05/07 1,719 1,727 1,669 1,693 7,619,800
2026/05/01 1,829 1,868 1,710 1,717 12,861,000
2026/04/30 1,826 1,836 1,785 1,835 5,059,200
2026/04/28 1,760 1,822 1,753 1,822 17,287,000
2026/04/27 1,683 1,727 1,678 1,723 3,559,000
2026/04/24 1,690 1,733 1,674 1,686 4,957,700
2026/04/23 1,620 1,765 1,615 1,747 11,445,100
2026/04/22 1,659 1,662 1,612 1,635 5,367,000
2026/04/21 1,677 1,679 1,655 1,658 2,986,500
2026/04/20 1,690 1,697 1,673 1,675 2,053,700
2026/04/17 1,717 1,719 1,685 1,687 2,152,900
2026/04/16 1,703 1,729 1,699 1,709 2,438,100
2026/04/15 1,685 1,699 1,680 1,694 2,736,000
2026/04/14 1,697 1,698 1,670 1,670 2,690,300
2026/04/13 1,698 1,703 1,666 1,667 3,364,500
2026/04/10 1,731 1,743 1,694 1,694 3,617,400
2026/04/09 1,757 1,764 1,721 1,721 3,149,000
2026/04/08 1,813 1,828 1,766 1,766 5,891,200
2026/04/07 1,775 1,793 1,768 1,774 2,531,900
2026/04/06 1,740 1,784 1,737 1,756 3,451,800
2026/04/03 1,732 1,738 1,717 1,726 1,964,900
2026/03/27 1,677 1,733 1,676 1,721 3,879,900
2026/03/26 1,710 1,715 1,669 1,692 6,566,000
2026/03/25 1,716 1,731 1,708 1,720 5,379,600
2026/03/24 1,686 1,698 1,677 1,696 3,582,400
2026/03/23 1,650 1,666 1,628 1,652 5,333,100
2026/03/19 1,680 1,689 1,669 1,685 4,130,200
2026/03/18 1,687 1,706 1,682 1,705 2,898,900
2026/03/17 1,699 1,713 1,669 1,676 3,228,900
2026/03/16 1,678 1,708 1,676 1,688 2,635,200
2026/03/13 1,681 1,709 1,677 1,698 4,304,200
2026/03/12 1,721 1,727 1,695 1,704 3,605,000
2026/03/11 1,780 1,781 1,746 1,750 4,371,600
2026/03/10 1,752 1,782 1,732 1,774 4,670,400
2026/03/09 1,651 1,730 1,650 1,712 6,804,600
2026/03/06 1,701 1,773 1,701 1,764 7,331,800
2026/03/05 1,717 1,720 1,671 1,700 6,311,800
2026/03/04 1,700 1,708 1,608 1,631 12,184,100
2026/03/03 1,792 1,803 1,740 1,740 8,213,600
2026/03/02 1,810 1,827 1,786 1,788 10,104,600
2026/02/27 1,901 1,903 1,873 1,878 3,500,300
2026/02/26 1,843 1,936 1,840 1,894 8,279,200
2026/02/25 1,812 1,830 1,801 1,811 6,264,000
2026/02/24 1,901 1,904 1,817 1,819 8,762,900
2026/02/20 1,950 1,955 1,906 1,920 4,188,500
2026/02/19 1,901 1,981 1,900 1,980 5,837,400
2026/02/18 1,926 1,938 1,896 1,902 5,538,700
2026/02/17 1,953 1,978 1,915 1,920 4,928,400
2026/02/16 2,016 2,022 1,960 1,966 6,363,800
2026/02/13 2,020 2,035 1,968 2,007 7,905,300
2026/02/12 2,015 2,060 2,008 2,039 8,250,300
2026/02/10 2,056 2,071 2,001 2,031 12,288,900
2026/02/09 2,181 2,200 2,082 2,091 10,460,900
2026/02/06 1,980 2,120 1,975 2,120 10,923,100
2026/02/05 1,947 2,019 1,937 2,019 12,865,000
2026/02/04 1,886 1,973 1,865 1,942 15,756,600
2026/02/03 1,825 1,885 1,817 1,876 6,158,900
2026/02/02 1,871 1,895 1,800 1,802 6,965,700
2026/01/30 1,899 1,905 1,852 1,852 10,470,400
2026/01/29 1,849 1,934 1,815 1,934 26,486,700
2026/01/28 1,890 1,899 1,838 1,849 5,140,000
2026/01/27 1,881 1,923 1,870 1,900 4,777,400
2026/01/26 1,898 1,931 1,853 1,872 6,791,300
2026/01/23 1,899 1,934 1,871 1,925 6,635,000
2026/01/22 1,945 1,954 1,890 1,890 8,703,900
2026/01/21 1,880 1,938 1,857 1,900 12,463,000
2026/01/20 2,050 2,060 1,920 1,943 18,717,600
2026/01/19 2,125 2,178 2,075 2,081 11,122,100
2026/01/16 2,056 2,143 2,040 2,125 15,076,400
2026/01/15 1,975 2,039 1,973 2,031 14,039,500
2026/01/14 2,010 2,012 1,945 1,960 12,731,900
2026/01/13 2,090 2,090 1,969 1,990 19,617,200
2026/01/09 1,921 2,025 1,920 1,982 20,037,300
2026/01/08 1,902 1,936 1,865 1,902 11,444,400
2026/01/07 1,800 1,939 1,770 1,915 18,588,300
2026/01/06 1,759 1,820 1,752 1,798 12,897,000
2026/01/05 1,759 1,763 1,729 1,749 6,694,600
2025/12/30 1,752 1,761 1,712 1,740 7,793,700
2025/12/29 1,789 1,791 1,756 1,757 8,482,500
2025/12/26 1,721 1,793 1,718 1,789 13,189,700
2025/12/25 1,746 1,790 1,709 1,720 10,789,000
2025/12/24 1,673 1,758 1,673 1,746 12,374,400
2025/12/23 1,701 1,721 1,671 1,681 14,761,500
2025/12/22 1,789 1,800 1,682 1,721 22,891,900
2025/12/19 1,813 1,890 1,731 1,731 53,695,000
2025/12/18 1,632 1,800 1,630 1,800 79,182,300
2025/12/17 1,586 1,680 1,570 1,623 106,883,200

このページの先頭へ