7163 住信SBIネット銀行(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3,190 | 3,285 | 3,185 | 3,245 | 1,009,200 | 3,245 |
| 2025-05-21 | 3,245 | 3,310 | 3,180 | 3,230 | 2,365,000 | 3,230 |
| 2025-05-20 | 3,455 | 3,485 | 3,370 | 3,370 | 1,100,000 | 3,370 |
| 2025-05-19 | 3,350 | 3,500 | 3,345 | 3,450 | 1,900,900 | 3,450 |
| 2025-05-16 | 3,380 | 3,425 | 3,340 | 3,360 | 1,475,100 | 3,360 |
| 2025-05-15 | 3,375 | 3,415 | 3,350 | 3,370 | 1,314,300 | 3,370 |
| 2025-05-14 | 3,410 | 3,445 | 3,330 | 3,410 | 2,185,200 | 3,410 |
| 2025-05-13 | 3,455 | 3,525 | 3,380 | 3,390 | 3,783,000 | 3,390 |
| 2025-05-12 | 3,400 | 3,410 | 3,325 | 3,350 | 2,604,700 | 3,350 |
| 2025-05-09 | 3,760 | 3,835 | 3,375 | 3,440 | 7,208,200 | 3,440 |
| 2025-05-08 | 3,680 | 3,710 | 3,600 | 3,710 | 1,590,800 | 3,710 |
| 2025-05-07 | 3,745 | 3,750 | 3,660 | 3,730 | 1,264,700 | 3,730 |
| 2025-05-02 | 3,810 | 3,825 | 3,660 | 3,710 | 1,854,900 | 3,710 |
| 2025-05-01 | 4,070 | 4,120 | 3,880 | 3,920 | 1,694,800 | 3,920 |
| 2025-04-30 | 4,135 | 4,220 | 4,090 | 4,140 | 797,600 | 4,140 |
| 2025-04-28 | 4,025 | 4,140 | 4,010 | 4,120 | 705,000 | 4,120 |
| 2025-04-25 | 3,975 | 4,045 | 3,945 | 3,985 | 695,000 | 3,985 |
| 2025-04-24 | 3,950 | 4,005 | 3,885 | 3,905 | 955,000 | 3,905 |
| 2025-04-23 | 3,850 | 3,895 | 3,810 | 3,890 | 597,100 | 3,890 |
| 2025-04-22 | 3,735 | 3,795 | 3,715 | 3,795 | 351,300 | 3,795 |
| 2025-04-21 | 3,850 | 3,870 | 3,725 | 3,790 | 519,800 | 3,790 |
| 2025-04-18 | 3,760 | 3,880 | 3,740 | 3,855 | 671,100 | 3,855 |
| 2025-04-17 | 3,680 | 3,750 | 3,610 | 3,750 | 745,600 | 3,750 |
| 2025-04-16 | 3,840 | 3,850 | 3,630 | 3,645 | 708,700 | 3,645 |
| 2025-04-15 | 3,765 | 3,835 | 3,720 | 3,795 | 521,800 | 3,795 |
| 2025-04-14 | 3,685 | 3,765 | 3,640 | 3,700 | 757,600 | 3,700 |
| 2025-04-11 | 3,585 | 3,700 | 3,490 | 3,690 | 1,005,300 | 3,690 |
| 2025-04-10 | 3,820 | 3,820 | 3,600 | 3,725 | 1,971,400 | 3,725 |
| 2025-04-09 | 3,295 | 3,375 | 3,210 | 3,305 | 1,954,300 | 3,305 |
| 2025-04-08 | 3,300 | 3,455 | 3,285 | 3,360 | 2,091,700 | 3,360 |
| 2025-04-07 | 2,810 | 3,165 | 2,810 | 3,050 | 2,942,600 | 3,050 |
| 2025-04-04 | 3,590 | 3,595 | 3,245 | 3,450 | 3,815,500 | 3,450 |
| 2025-04-03 | 3,800 | 3,930 | 3,730 | 3,800 | 1,910,300 | 3,800 |
| 2025-04-02 | 3,935 | 4,110 | 3,810 | 4,070 | 1,274,500 | 4,070 |
| 2025-04-01 | 4,080 | 4,130 | 3,910 | 3,930 | 930,000 | 3,930 |
| 2025-03-31 | 4,090 | 4,140 | 4,005 | 4,065 | 940,000 | 4,065 |
| 2025-03-28 | 4,375 | 4,460 | 4,270 | 4,270 | 703,700 | 4,270 |
| 2025-03-27 | 4,305 | 4,400 | 4,285 | 4,355 | 569,700 | 4,355 |
| 2025-03-26 | 4,345 | 4,370 | 4,270 | 4,330 | 639,700 | 4,330 |
| 2025-03-25 | 4,390 | 4,390 | 4,240 | 4,280 | 700,900 | 4,280 |
| 2025-03-24 | 4,330 | 4,380 | 4,300 | 4,320 | 594,500 | 4,320 |
| 2025-03-21 | 4,170 | 4,450 | 4,130 | 4,400 | 1,636,300 | 4,400 |
| 2025-03-19 | 4,180 | 4,290 | 4,105 | 4,185 | 1,320,500 | 4,185 |
| 2025-03-18 | 4,175 | 4,180 | 4,080 | 4,145 | 1,023,000 | 4,145 |
| 2025-03-17 | 4,165 | 4,165 | 4,020 | 4,145 | 1,171,500 | 4,145 |
| 2025-03-14 | 4,025 | 4,150 | 3,975 | 4,115 | 1,715,800 | 4,115 |
| 2025-03-13 | 3,930 | 4,015 | 3,850 | 3,990 | 1,961,200 | 3,990 |
| 2025-03-12 | 3,635 | 3,795 | 3,600 | 3,665 | 1,522,400 | 3,665 |
| 2025-03-11 | 3,520 | 3,580 | 3,465 | 3,565 | 1,946,400 | 3,565 |
| 2025-03-10 | 3,750 | 3,775 | 3,685 | 3,700 | 876,800 | 3,700 |
| 2025-03-07 | 3,895 | 3,985 | 3,775 | 3,775 | 1,185,600 | 3,775 |
| 2025-03-06 | 3,785 | 3,960 | 3,775 | 3,945 | 1,525,300 | 3,945 |
| 2025-03-05 | 3,720 | 3,770 | 3,635 | 3,715 | 1,826,100 | 3,715 |
| 2025-03-04 | 3,840 | 3,850 | 3,665 | 3,735 | 2,151,400 | 3,735 |
| 2025-03-03 | 3,970 | 4,035 | 3,835 | 3,900 | 3,669,800 | 3,900 |
| 2025-02-28 | 4,215 | 4,250 | 4,090 | 4,135 | 1,276,500 | 4,135 |
| 2025-02-27 | 4,340 | 4,345 | 4,230 | 4,275 | 787,200 | 4,275 |
| 2025-02-26 | 4,405 | 4,415 | 4,275 | 4,320 | 983,200 | 4,320 |
| 2025-02-25 | 4,320 | 4,535 | 4,305 | 4,450 | 992,100 | 4,450 |
| 2025-02-21 | 4,515 | 4,560 | 4,400 | 4,450 | 886,300 | 4,450 |
| 2025-02-20 | 4,595 | 4,620 | 4,440 | 4,560 | 1,832,300 | 4,560 |
| 2025-02-19 | 4,900 | 4,965 | 4,655 | 4,665 | 1,613,100 | 4,665 |
| 2025-02-18 | 4,800 | 4,860 | 4,670 | 4,810 | 1,106,900 | 4,810 |
| 2025-02-17 | 4,735 | 4,760 | 4,535 | 4,730 | 1,426,200 | 4,730 |
| 2025-02-14 | 4,435 | 4,785 | 4,435 | 4,750 | 2,737,700 | 4,750 |
| 2025-02-13 | 4,190 | 4,430 | 4,160 | 4,370 | 2,346,300 | 4,370 |
| 2025-02-12 | 4,090 | 4,170 | 3,980 | 4,170 | 2,001,900 | 4,170 |
| 2025-02-10 | 3,905 | 4,210 | 3,905 | 4,205 | 6,600,100 | 4,205 |
| 2025-02-07 | 5,080 | 5,140 | 4,345 | 4,465 | 5,018,100 | 4,465 |
| 2025-02-06 | 4,835 | 5,020 | 4,805 | 5,020 | 2,025,100 | 5,020 |
| 2025-02-05 | 4,685 | 4,795 | 4,625 | 4,765 | 901,600 | 4,765 |
| 2025-02-04 | 4,710 | 4,715 | 4,600 | 4,640 | 931,000 | 4,640 |
| 2025-02-03 | 4,600 | 4,740 | 4,555 | 4,590 | 1,678,500 | 4,590 |
| 2025-01-31 | 4,600 | 4,880 | 4,500 | 4,760 | 4,738,600 | 4,760 |
| 2025-01-30 | 4,300 | 4,435 | 4,235 | 4,345 | 2,501,600 | 4,345 |
| 2025-01-29 | 4,075 | 4,270 | 4,060 | 4,220 | 1,796,600 | 4,220 |
| 2025-01-28 | 3,945 | 4,150 | 3,885 | 4,120 | 1,602,900 | 4,120 |
| 2025-01-27 | 3,900 | 4,035 | 3,880 | 3,925 | 1,060,300 | 3,925 |
| 2025-01-24 | 3,875 | 4,020 | 3,845 | 3,875 | 1,271,000 | 3,875 |
| 2025-01-23 | 3,895 | 3,905 | 3,830 | 3,870 | 628,200 | 3,870 |
| 2025-01-22 | 3,960 | 3,960 | 3,870 | 3,895 | 640,500 | 3,895 |
| 2025-01-21 | 4,015 | 4,015 | 3,870 | 3,935 | 844,600 | 3,935 |
| 2025-01-20 | 4,020 | 4,055 | 3,965 | 3,990 | 592,200 | 3,990 |
| 2025-01-17 | 3,955 | 3,990 | 3,850 | 3,975 | 965,200 | 3,975 |
| 2025-01-16 | 4,050 | 4,125 | 3,975 | 4,005 | 1,054,600 | 4,005 |
| 2025-01-15 | 3,950 | 4,035 | 3,930 | 3,965 | 1,086,400 | 3,965 |
| 2025-01-14 | 3,890 | 4,085 | 3,890 | 3,975 | 2,318,400 | 3,975 |
| 2025-01-10 | 3,800 | 3,895 | 3,775 | 3,805 | 654,400 | 3,805 |
| 2025-01-09 | 3,740 | 3,895 | 3,720 | 3,830 | 1,109,700 | 3,830 |
| 2025-01-08 | 3,760 | 3,840 | 3,725 | 3,755 | 1,197,600 | 3,755 |
| 2025-01-07 | 3,770 | 3,815 | 3,740 | 3,780 | 766,700 | 3,780 |
| 2025-01-06 | 3,830 | 3,865 | 3,765 | 3,800 | 597,600 | 3,800 |
分割・併合履歴 ： なし