7163 住信SBIネット銀行(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,400 | 2,404 | 2,341 | 2,341 | 910,600 | 2,341 |
| 2024-04-24 | 2,434 | 2,434 | 2,367 | 2,392 | 847,400 | 2,392 |
| 2024-04-23 | 2,456 | 2,473 | 2,400 | 2,405 | 1,189,900 | 2,405 |
| 2024-04-22 | 2,498 | 2,556 | 2,373 | 2,415 | 2,142,100 | 2,415 |
| 2024-04-19 | 2,491 | 2,506 | 2,424 | 2,462 | 2,316,300 | 2,462 |
| 2024-04-18 | 2,450 | 2,547 | 2,421 | 2,491 | 2,951,900 | 2,491 |
| 2024-04-17 | 2,400 | 2,409 | 2,287 | 2,310 | 1,140,400 | 2,310 |
| 2024-04-16 | 2,480 | 2,511 | 2,374 | 2,383 | 1,251,900 | 2,383 |
| 2024-04-15 | 2,450 | 2,517 | 2,432 | 2,483 | 990,700 | 2,483 |
| 2024-04-12 | 2,467 | 2,502 | 2,428 | 2,481 | 1,091,100 | 2,481 |
| 2024-04-11 | 2,308 | 2,440 | 2,293 | 2,431 | 1,893,700 | 2,431 |
| 2024-04-10 | 2,325 | 2,334 | 2,274 | 2,293 | 736,100 | 2,293 |
| 2024-04-09 | 2,300 | 2,331 | 2,271 | 2,325 | 1,057,400 | 2,325 |
| 2024-04-08 | 2,231 | 2,334 | 2,223 | 2,319 | 1,116,200 | 2,319 |
| 2024-04-05 | 2,230 | 2,277 | 2,193 | 2,252 | 1,380,700 | 2,252 |
| 2024-04-04 | 2,250 | 2,331 | 2,229 | 2,288 | 1,769,300 | 2,288 |
| 2024-04-03 | 2,186 | 2,238 | 2,140 | 2,189 | 2,159,700 | 2,189 |
| 2024-04-02 | 2,250 | 2,348 | 2,227 | 2,248 | 2,052,000 | 2,248 |
| 2024-04-01 | 2,332 | 2,332 | 2,234 | 2,261 | 1,874,100 | 2,261 |
| 2024-03-29 | 2,200 | 2,353 | 2,200 | 2,331 | 2,038,600 | 2,331 |
| 2024-03-28 | 2,224 | 2,234 | 2,182 | 2,201 | 916,000 | 2,201 |
| 2024-03-27 | 2,198 | 2,214 | 2,152 | 2,193 | 1,164,800 | 2,193 |
| 2024-03-26 | 2,241 | 2,244 | 2,167 | 2,194 | 1,362,300 | 2,194 |
| 2024-03-25 | 2,244 | 2,285 | 2,221 | 2,237 | 1,396,100 | 2,237 |
| 2024-03-22 | 2,143 | 2,278 | 2,136 | 2,261 | 2,082,500 | 2,261 |
| 2024-03-21 | 2,170 | 2,183 | 2,104 | 2,140 | 1,937,000 | 2,140 |
| 2024-03-19 | 2,085 | 2,151 | 2,048 | 2,144 | 2,878,500 | 2,144 |
| 2024-03-18 | 2,065 | 2,084 | 2,035 | 2,066 | 899,700 | 2,066 |
| 2024-03-15 | 2,055 | 2,105 | 2,013 | 2,043 | 1,259,400 | 2,043 |
| 2024-03-14 | 2,061 | 2,107 | 2,047 | 2,090 | 764,600 | 2,090 |
| 2024-03-13 | 2,066 | 2,090 | 2,020 | 2,054 | 862,200 | 2,054 |
| 2024-03-12 | 2,025 | 2,052 | 1,976 | 2,022 | 1,198,000 | 2,022 |
| 2024-03-11 | 2,066 | 2,099 | 2,025 | 2,059 | 1,682,100 | 2,059 |
| 2024-03-08 | 2,131 | 2,136 | 2,034 | 2,075 | 1,533,600 | 2,075 |
| 2024-03-07 | 2,166 | 2,177 | 2,081 | 2,121 | 1,687,000 | 2,121 |
| 2024-03-06 | 2,043 | 2,157 | 2,030 | 2,141 | 1,511,200 | 2,141 |
| 2024-03-05 | 2,000 | 2,094 | 1,980 | 2,080 | 1,748,700 | 2,080 |
| 2024-03-04 | 1,980 | 2,005 | 1,945 | 1,990 | 1,692,900 | 1,990 |
| 2024-03-01 | 1,961 | 1,986 | 1,949 | 1,980 | 842,900 | 1,980 |
| 2024-02-29 | 1,924 | 1,949 | 1,911 | 1,949 | 873,400 | 1,949 |
| 2024-02-28 | 1,929 | 1,963 | 1,910 | 1,930 | 1,057,800 | 1,930 |
| 2024-02-27 | 1,909 | 1,952 | 1,906 | 1,926 | 1,082,900 | 1,926 |
| 2024-02-26 | 1,851 | 1,920 | 1,851 | 1,893 | 1,880,700 | 1,893 |
| 2024-02-22 | 1,798 | 1,845 | 1,792 | 1,830 | 1,393,900 | 1,830 |
| 2024-02-21 | 1,736 | 1,797 | 1,735 | 1,795 | 903,300 | 1,795 |
| 2024-02-20 | 1,800 | 1,800 | 1,745 | 1,745 | 861,700 | 1,745 |
| 2024-02-19 | 1,761 | 1,808 | 1,761 | 1,800 | 1,384,700 | 1,800 |
| 2024-02-16 | 1,747 | 1,755 | 1,731 | 1,755 | 992,400 | 1,755 |
| 2024-02-15 | 1,748 | 1,755 | 1,717 | 1,729 | 1,199,500 | 1,729 |
| 2024-02-14 | 1,691 | 1,743 | 1,676 | 1,736 | 1,508,500 | 1,736 |
| 2024-02-13 | 1,677 | 1,684 | 1,645 | 1,662 | 1,385,800 | 1,662 |
| 2024-02-09 | 1,680 | 1,702 | 1,674 | 1,681 | 964,900 | 1,681 |
| 2024-02-08 | 1,715 | 1,717 | 1,686 | 1,692 | 979,500 | 1,692 |
| 2024-02-07 | 1,717 | 1,733 | 1,709 | 1,720 | 664,700 | 1,720 |
| 2024-02-06 | 1,726 | 1,749 | 1,715 | 1,715 | 1,065,200 | 1,715 |
| 2024-02-05 | 1,729 | 1,786 | 1,727 | 1,741 | 2,610,800 | 1,741 |
| 2024-02-02 | 1,720 | 1,759 | 1,711 | 1,712 | 2,545,200 | 1,712 |
| 2024-02-01 | 1,690 | 1,715 | 1,673 | 1,715 | 1,543,200 | 1,715 |
| 2024-01-31 | 1,680 | 1,719 | 1,662 | 1,702 | 2,346,900 | 1,702 |
| 2024-01-30 | 1,681 | 1,723 | 1,656 | 1,681 | 5,001,600 | 1,681 |
| 2024-01-29 | 1,590 | 1,612 | 1,577 | 1,610 | 1,900,800 | 1,610 |
| 2024-01-26 | 1,592 | 1,616 | 1,588 | 1,596 | 848,600 | 1,596 |
| 2024-01-25 | 1,642 | 1,642 | 1,595 | 1,601 | 1,579,000 | 1,601 |
| 2024-01-24 | 1,561 | 1,632 | 1,554 | 1,630 | 2,714,200 | 1,630 |
| 2024-01-23 | 1,568 | 1,577 | 1,541 | 1,550 | 1,214,100 | 1,550 |
| 2024-01-22 | 1,561 | 1,598 | 1,560 | 1,574 | 1,274,800 | 1,574 |
| 2024-01-19 | 1,540 | 1,560 | 1,534 | 1,559 | 1,117,300 | 1,559 |
| 2024-01-18 | 1,534 | 1,540 | 1,530 | 1,538 | 396,400 | 1,538 |
| 2024-01-17 | 1,531 | 1,544 | 1,531 | 1,535 | 547,400 | 1,535 |
| 2024-01-16 | 1,543 | 1,545 | 1,530 | 1,532 | 480,500 | 1,532 |
| 2024-01-15 | 1,527 | 1,548 | 1,525 | 1,544 | 808,700 | 1,544 |
| 2024-01-12 | 1,548 | 1,548 | 1,525 | 1,528 | 1,059,200 | 1,528 |
| 2024-01-11 | 1,540 | 1,560 | 1,539 | 1,556 | 847,000 | 1,556 |
| 2024-01-10 | 1,534 | 1,546 | 1,533 | 1,539 | 882,900 | 1,539 |
| 2024-01-09 | 1,554 | 1,554 | 1,524 | 1,527 | 787,200 | 1,527 |
| 2024-01-05 | 1,529 | 1,544 | 1,522 | 1,538 | 953,800 | 1,538 |
| 2024-01-04 | 1,532 | 1,534 | 1,506 | 1,527 | 1,074,200 | 1,527 |
分割・併合履歴 ： なし
