7163 住信SBIネット銀行(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,5231,5471,5161,547778,1001,547
2023-12-281,5101,5271,5091,519684,1001,519
2023-12-271,4941,5041,4841,5041,509,6001,504
2023-12-261,5101,5221,4931,499963,2001,499
2023-12-251,5251,5321,5031,518819,2001,518
2023-12-221,4851,5091,4841,495788,9001,495
2023-12-211,4831,4941,4711,4841,096,3001,484
2023-12-201,5181,5231,4841,4862,039,6001,486
2023-12-191,5331,5431,5081,520670,7001,520
2023-12-181,5261,5491,5041,541857,3001,541
2023-12-151,5011,5471,4911,5431,395,5001,543
2023-12-141,5501,5541,5011,5031,321,8001,503
2023-12-131,5721,5861,5351,5511,093,2001,551
2023-12-121,5981,6021,5481,5561,469,0001,556
2023-12-111,6221,6271,5821,5961,090,9001,596
2023-12-081,6251,6661,5751,5822,761,3001,582
2023-12-071,6711,6761,6311,6332,089,3001,633
2023-12-061,6921,7021,6821,683784,9001,683
2023-12-051,6851,7201,6781,689730,6001,689
2023-12-041,7001,7021,6701,695660,3001,695
2023-12-011,6731,7251,6701,7071,680,7001,707
2023-11-301,6751,6801,6431,6641,254,4001,664
2023-11-291,7301,7331,6671,6701,469,3001,670
2023-11-281,7041,7591,6971,7231,487,3001,723
2023-11-271,6911,7031,6611,6971,420,1001,697
2023-11-241,6841,6891,6611,680695,9001,680
2023-11-221,7001,7081,6741,687965,1001,687
2023-11-211,7291,7411,7031,704806,4001,704
2023-11-201,7241,7361,6981,7291,400,3001,729
2023-11-171,7011,7441,7011,7201,376,5001,720
2023-11-161,6901,7101,6851,710975,9001,710
2023-11-151,6981,7231,6951,695954,6001,695
2023-11-141,7151,7171,6741,7031,084,3001,703
2023-11-131,7011,7311,6881,708927,6001,708
2023-11-101,6501,7111,6451,7051,816,0001,705
2023-11-091,7351,7781,6331,6513,621,3001,651
2023-11-081,7201,7601,6731,7036,190,5001,703
2023-11-071,6301,6311,6101,619816,8001,619
2023-11-061,6351,6551,6311,6351,263,9001,635
2023-11-021,6311,6461,6191,6331,363,0001,633
2023-11-011,6021,6291,5761,6271,462,6001,627
2023-10-311,6101,6201,5551,5891,703,0001,589
2023-10-301,5951,6261,5761,5841,993,9001,584
2023-10-271,5691,5911,5451,591997,2001,591
2023-10-261,5451,5791,5451,574654,1001,574
2023-10-251,5451,5801,5411,574629,8001,574
2023-10-241,5601,5601,5131,541970,0001,541
2023-10-231,5861,5881,5371,5631,285,9001,563
2023-10-201,6001,6181,5851,5871,347,1001,587
2023-10-191,5821,6041,5581,5971,126,6001,597
2023-10-181,5761,6101,5581,6001,124,2001,600
2023-10-171,5031,5841,5031,5651,684,0001,565
2023-10-161,5101,5211,4891,507933,3001,507
2023-10-131,4861,5001,4761,480448,5001,480
2023-10-121,5111,5111,4891,490468,5001,490
2023-10-111,5061,5151,4971,498423,7001,498
2023-10-101,4861,5171,4791,517520,6001,517
2023-10-061,4841,4901,4681,469555,7001,469
2023-10-051,4581,5051,4541,491804,9001,491
2023-10-041,4901,4901,4371,4421,836,8001,442
2023-10-031,5501,5711,5051,5081,346,3001,508
2023-10-021,5591,5871,5551,555832,2001,555
2023-09-291,6251,6641,5441,5601,800,7001,560
2023-09-281,6181,6351,6001,6201,153,5001,620
2023-09-271,5921,6221,5811,6201,991,7001,620
2023-09-261,5251,6071,5221,5801,797,1001,580
2023-09-251,5471,5511,5251,527601,2001,527
2023-09-221,6081,6111,5481,5501,925,2001,550
2023-09-211,5421,6131,5411,6132,270,5001,613
2023-09-201,5461,5781,5411,541904,5001,541
2023-09-191,5301,5461,5271,546558,2001,546
2023-09-151,5371,5671,5231,5252,869,4001,525
2023-09-141,5551,5601,5291,538670,2001,538
2023-09-131,5591,5731,5451,549723,8001,549
2023-09-121,5601,5621,5281,555919,9001,555
2023-09-111,5191,5601,5191,5541,248,7001,554
2023-09-081,5211,5251,5111,519438,6001,519
2023-09-071,5251,5321,5211,528476,3001,528
2023-09-061,5251,5381,5221,535545,8001,535
2023-09-051,5131,5481,5111,536781,3001,536
2023-09-041,5351,5491,5211,5221,080,8001,522
2023-09-011,5201,5281,5121,526464,1001,526
2023-08-311,5351,5521,5221,5291,931,0001,529
2023-08-301,5031,5301,5031,528749,5001,528
2023-08-291,5061,5141,5011,508638,0001,508
2023-08-281,5111,5141,4991,510428,1001,510
2023-08-251,5051,5171,4991,511351,8001,511
2023-08-241,5201,5231,5021,508504,3001,508
2023-08-231,5151,5291,4951,527427,8001,527
2023-08-221,4821,5271,4721,522837,5001,522
2023-08-211,4351,4871,4351,478815,9001,478
2023-08-181,4711,4811,4291,4382,265,3001,438
2023-08-171,5171,5241,4821,4821,713,0001,482
2023-08-161,5511,5551,5301,5301,457,4001,530
2023-08-151,5531,5631,5501,562896,5001,562
2023-08-141,5741,5891,5571,559959,2001,559
2023-08-101,5631,5841,5621,579690,9001,579
2023-08-091,5631,5721,5581,570615,4001,570
2023-08-081,5951,5981,5621,5681,103,6001,568
2023-08-071,5711,5911,5701,591423,8001,591
2023-08-041,5831,5921,5701,571606,6001,571
2023-08-031,5801,5921,5721,584682,7001,584
2023-08-021,5941,6031,5811,5841,097,6001,584
2023-08-011,6151,6181,5911,6071,183,8001,607
2023-07-311,6751,6751,6011,6092,849,6001,609
2023-07-281,6441,6901,6101,6713,217,3001,671
2023-07-271,6081,6201,6031,620563,2001,620
2023-07-261,6071,6121,5941,604454,2001,604
2023-07-251,6001,6141,5941,612538,5001,612
2023-07-241,6021,6031,5901,596500,9001,596
2023-07-211,6121,6131,5871,593784,7001,593
2023-07-201,6151,6251,5981,614864,0001,614
2023-07-191,6091,6211,5951,621797,3001,621
2023-07-181,5851,5981,5771,597687,2001,597
2023-07-141,5771,5811,5621,580916,1001,580
2023-07-131,5771,5781,5551,5741,044,2001,574
2023-07-121,5951,5991,5641,567966,3001,567
2023-07-111,6001,6061,5851,585760,2001,585
2023-07-101,6001,6191,5831,5891,068,3001,589
2023-07-071,5651,6041,5631,5851,507,0001,585
2023-07-061,6371,6401,5761,5782,632,3001,578
2023-07-051,6641,6661,6381,656908,8001,656
2023-07-041,6391,6751,6341,6601,108,7001,660
2023-07-031,6401,6571,6321,642829,0001,642
2023-06-301,6151,6551,6131,648906,4001,648
2023-06-291,6011,6251,5831,6181,509,0001,618
2023-06-281,6591,6591,6041,6141,860,6001,614
2023-06-271,6501,6751,6381,6491,061,2001,649
2023-06-261,6401,6611,6321,652756,8001,652
2023-06-231,6721,6761,6221,6491,335,5001,649
2023-06-221,6931,7041,6591,6661,620,9001,666
2023-06-211,7201,7681,7001,7092,526,3001,709
2023-06-201,6341,7041,6331,6922,619,4001,692
2023-06-191,6511,6681,6171,6251,651,6001,625
2023-06-161,5941,6441,5911,6372,338,3001,637
2023-06-151,5591,6161,5551,5741,580,5001,574
2023-06-141,5781,5801,5551,5641,439,5001,564
2023-06-131,5931,6001,5701,5721,321,5001,572
2023-06-121,6211,6401,5951,6011,466,7001,601
2023-06-091,5601,6171,5601,6171,755,9001,617
2023-06-081,5531,6101,5521,5561,697,7001,556
2023-06-071,5501,5731,5491,5571,102,8001,557
2023-06-061,5711,5741,5501,5641,313,7001,564
2023-06-051,5931,5951,5611,5801,255,5001,580
2023-06-021,5751,5891,5591,5781,744,8001,578
2023-06-011,6011,6191,5811,5811,151,3001,581
2023-05-311,6251,6291,6001,610855,8001,610
2023-05-301,5991,6401,5831,6271,353,5001,627
2023-05-291,6421,6451,5961,6051,645,3001,605
2023-05-261,6391,6631,6191,6401,022,2001,640
2023-05-251,6701,6801,6351,6361,044,6001,636
2023-05-241,6201,6901,6171,6741,621,3001,674
2023-05-231,6641,6901,6241,6243,020,3001,624
2023-05-221,6261,6771,6231,6471,893,6001,647
2023-05-191,7291,7291,6561,6593,066,3001,659
2023-05-181,7571,7681,6951,7333,324,8001,733
2023-05-171,7031,7551,6931,7263,455,4001,726
2023-05-161,7601,8261,7211,7266,861,9001,726
2023-05-151,8451,8601,7821,8083,636,9001,808
2023-05-121,8181,8421,7811,8114,125,7001,811
2023-05-111,7751,8411,7451,8345,636,5001,834
2023-05-101,7151,7601,7101,7604,123,4001,760
2023-05-091,7071,7441,6941,7013,238,4001,701
2023-05-081,7001,7141,6651,6973,379,8001,697
2023-05-021,6431,7101,6281,6775,065,8001,677
2023-05-011,6201,6341,5811,6163,095,8001,616
2023-04-281,6011,6221,5541,5602,409,7001,560
2023-04-271,5451,5921,5441,5821,761,1001,582
2023-04-261,5301,5741,5191,5454,428,6001,545
2023-04-251,6301,6391,5601,5634,417,9001,563
2023-04-241,7041,7061,6271,6303,137,0001,630
2023-04-211,6601,7141,6361,6588,070,3001,658
2023-04-201,6301,6851,5831,6347,888,7001,634
2023-04-191,7501,7841,6431,65710,586,0001,657
2023-04-181,7421,7711,7101,7308,764,7001,730
2023-04-171,6481,8051,6471,79215,146,8001,792
2023-04-141,6981,6991,6121,6317,643,9001,631
2023-04-131,5691,6681,5631,6597,979,3001,659
2023-04-121,5131,5991,5081,5748,577,1001,574
2023-04-111,6401,6801,5261,54415,820,9001,544
2023-04-101,4901,6291,4641,58615,250,0001,586
2023-04-071,3681,4591,3601,4447,847,0001,444
2023-04-061,4001,4351,3351,3386,599,9001,338
2023-04-051,3401,4431,3171,3898,883,0001,389
2023-04-041,3201,3631,3081,3316,645,1001,331
2023-04-031,2341,3051,2341,2947,090,3001,294
2023-03-311,1981,2181,1931,2172,501,2001,217
2023-03-301,2291,2451,1831,1856,101,0001,185
2023-03-291,2221,2271,1721,20518,311,2001,205
2023-03-28------
2023-03-27------
2023-03-24------
2023-03-23------
2023-03-22------
2023-03-20------
2023-03-17------
2023-03-16------
2023-03-15------
2023-03-14------
2023-03-13------
2023-03-10------
2023-03-09------
2023-03-08------
2023-03-07------
2023-03-06------
2023-03-03------
2023-03-02------
2023-03-01------

分割・併合履歴 : なし