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 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,523 | 1,547 | 1,516 | 1,547 | 778,100 | 1,547 |
| 2023-12-28 | 1,510 | 1,527 | 1,509 | 1,519 | 684,100 | 1,519 |
| 2023-12-27 | 1,494 | 1,504 | 1,484 | 1,504 | 1,509,600 | 1,504 |
| 2023-12-26 | 1,510 | 1,522 | 1,493 | 1,499 | 963,200 | 1,499 |
| 2023-12-25 | 1,525 | 1,532 | 1,503 | 1,518 | 819,200 | 1,518 |
| 2023-12-22 | 1,485 | 1,509 | 1,484 | 1,495 | 788,900 | 1,495 |
| 2023-12-21 | 1,483 | 1,494 | 1,471 | 1,484 | 1,096,300 | 1,484 |
| 2023-12-20 | 1,518 | 1,523 | 1,484 | 1,486 | 2,039,600 | 1,486 |
| 2023-12-19 | 1,533 | 1,543 | 1,508 | 1,520 | 670,700 | 1,520 |
| 2023-12-18 | 1,526 | 1,549 | 1,504 | 1,541 | 857,300 | 1,541 |
| 2023-12-15 | 1,501 | 1,547 | 1,491 | 1,543 | 1,395,500 | 1,543 |
| 2023-12-14 | 1,550 | 1,554 | 1,501 | 1,503 | 1,321,800 | 1,503 |
| 2023-12-13 | 1,572 | 1,586 | 1,535 | 1,551 | 1,093,200 | 1,551 |
| 2023-12-12 | 1,598 | 1,602 | 1,548 | 1,556 | 1,469,000 | 1,556 |
| 2023-12-11 | 1,622 | 1,627 | 1,582 | 1,596 | 1,090,900 | 1,596 |
| 2023-12-08 | 1,625 | 1,666 | 1,575 | 1,582 | 2,761,300 | 1,582 |
| 2023-12-07 | 1,671 | 1,676 | 1,631 | 1,633 | 2,089,300 | 1,633 |
| 2023-12-06 | 1,692 | 1,702 | 1,682 | 1,683 | 784,900 | 1,683 |
| 2023-12-05 | 1,685 | 1,720 | 1,678 | 1,689 | 730,600 | 1,689 |
| 2023-12-04 | 1,700 | 1,702 | 1,670 | 1,695 | 660,300 | 1,695 |
| 2023-12-01 | 1,673 | 1,725 | 1,670 | 1,707 | 1,680,700 | 1,707 |
| 2023-11-30 | 1,675 | 1,680 | 1,643 | 1,664 | 1,254,400 | 1,664 |
| 2023-11-29 | 1,730 | 1,733 | 1,667 | 1,670 | 1,469,300 | 1,670 |
| 2023-11-28 | 1,704 | 1,759 | 1,697 | 1,723 | 1,487,300 | 1,723 |
| 2023-11-27 | 1,691 | 1,703 | 1,661 | 1,697 | 1,420,100 | 1,697 |
| 2023-11-24 | 1,684 | 1,689 | 1,661 | 1,680 | 695,900 | 1,680 |
| 2023-11-22 | 1,700 | 1,708 | 1,674 | 1,687 | 965,100 | 1,687 |
| 2023-11-21 | 1,729 | 1,741 | 1,703 | 1,704 | 806,400 | 1,704 |
| 2023-11-20 | 1,724 | 1,736 | 1,698 | 1,729 | 1,400,300 | 1,729 |
| 2023-11-17 | 1,701 | 1,744 | 1,701 | 1,720 | 1,376,500 | 1,720 |
| 2023-11-16 | 1,690 | 1,710 | 1,685 | 1,710 | 975,900 | 1,710 |
| 2023-11-15 | 1,698 | 1,723 | 1,695 | 1,695 | 954,600 | 1,695 |
| 2023-11-14 | 1,715 | 1,717 | 1,674 | 1,703 | 1,084,300 | 1,703 |
| 2023-11-13 | 1,701 | 1,731 | 1,688 | 1,708 | 927,600 | 1,708 |
| 2023-11-10 | 1,650 | 1,711 | 1,645 | 1,705 | 1,816,000 | 1,705 |
| 2023-11-09 | 1,735 | 1,778 | 1,633 | 1,651 | 3,621,300 | 1,651 |
| 2023-11-08 | 1,720 | 1,760 | 1,673 | 1,703 | 6,190,500 | 1,703 |
| 2023-11-07 | 1,630 | 1,631 | 1,610 | 1,619 | 816,800 | 1,619 |
| 2023-11-06 | 1,635 | 1,655 | 1,631 | 1,635 | 1,263,900 | 1,635 |
| 2023-11-02 | 1,631 | 1,646 | 1,619 | 1,633 | 1,363,000 | 1,633 |
| 2023-11-01 | 1,602 | 1,629 | 1,576 | 1,627 | 1,462,600 | 1,627 |
| 2023-10-31 | 1,610 | 1,620 | 1,555 | 1,589 | 1,703,000 | 1,589 |
| 2023-10-30 | 1,595 | 1,626 | 1,576 | 1,584 | 1,993,900 | 1,584 |
| 2023-10-27 | 1,569 | 1,591 | 1,545 | 1,591 | 997,200 | 1,591 |
| 2023-10-26 | 1,545 | 1,579 | 1,545 | 1,574 | 654,100 | 1,574 |
| 2023-10-25 | 1,545 | 1,580 | 1,541 | 1,574 | 629,800 | 1,574 |
| 2023-10-24 | 1,560 | 1,560 | 1,513 | 1,541 | 970,000 | 1,541 |
| 2023-10-23 | 1,586 | 1,588 | 1,537 | 1,563 | 1,285,900 | 1,563 |
| 2023-10-20 | 1,600 | 1,618 | 1,585 | 1,587 | 1,347,100 | 1,587 |
| 2023-10-19 | 1,582 | 1,604 | 1,558 | 1,597 | 1,126,600 | 1,597 |
| 2023-10-18 | 1,576 | 1,610 | 1,558 | 1,600 | 1,124,200 | 1,600 |
| 2023-10-17 | 1,503 | 1,584 | 1,503 | 1,565 | 1,684,000 | 1,565 |
| 2023-10-16 | 1,510 | 1,521 | 1,489 | 1,507 | 933,300 | 1,507 |
| 2023-10-13 | 1,486 | 1,500 | 1,476 | 1,480 | 448,500 | 1,480 |
| 2023-10-12 | 1,511 | 1,511 | 1,489 | 1,490 | 468,500 | 1,490 |
| 2023-10-11 | 1,506 | 1,515 | 1,497 | 1,498 | 423,700 | 1,498 |
| 2023-10-10 | 1,486 | 1,517 | 1,479 | 1,517 | 520,600 | 1,517 |
| 2023-10-06 | 1,484 | 1,490 | 1,468 | 1,469 | 555,700 | 1,469 |
| 2023-10-05 | 1,458 | 1,505 | 1,454 | 1,491 | 804,900 | 1,491 |
| 2023-10-04 | 1,490 | 1,490 | 1,437 | 1,442 | 1,836,800 | 1,442 |
| 2023-10-03 | 1,550 | 1,571 | 1,505 | 1,508 | 1,346,300 | 1,508 |
| 2023-10-02 | 1,559 | 1,587 | 1,555 | 1,555 | 832,200 | 1,555 |
| 2023-09-29 | 1,625 | 1,664 | 1,544 | 1,560 | 1,800,700 | 1,560 |
| 2023-09-28 | 1,618 | 1,635 | 1,600 | 1,620 | 1,153,500 | 1,620 |
| 2023-09-27 | 1,592 | 1,622 | 1,581 | 1,620 | 1,991,700 | 1,620 |
| 2023-09-26 | 1,525 | 1,607 | 1,522 | 1,580 | 1,797,100 | 1,580 |
| 2023-09-25 | 1,547 | 1,551 | 1,525 | 1,527 | 601,200 | 1,527 |
| 2023-09-22 | 1,608 | 1,611 | 1,548 | 1,550 | 1,925,200 | 1,550 |
| 2023-09-21 | 1,542 | 1,613 | 1,541 | 1,613 | 2,270,500 | 1,613 |
| 2023-09-20 | 1,546 | 1,578 | 1,541 | 1,541 | 904,500 | 1,541 |
| 2023-09-19 | 1,530 | 1,546 | 1,527 | 1,546 | 558,200 | 1,546 |
| 2023-09-15 | 1,537 | 1,567 | 1,523 | 1,525 | 2,869,400 | 1,525 |
| 2023-09-14 | 1,555 | 1,560 | 1,529 | 1,538 | 670,200 | 1,538 |
| 2023-09-13 | 1,559 | 1,573 | 1,545 | 1,549 | 723,800 | 1,549 |
| 2023-09-12 | 1,560 | 1,562 | 1,528 | 1,555 | 919,900 | 1,555 |
| 2023-09-11 | 1,519 | 1,560 | 1,519 | 1,554 | 1,248,700 | 1,554 |
| 2023-09-08 | 1,521 | 1,525 | 1,511 | 1,519 | 438,600 | 1,519 |
| 2023-09-07 | 1,525 | 1,532 | 1,521 | 1,528 | 476,300 | 1,528 |
| 2023-09-06 | 1,525 | 1,538 | 1,522 | 1,535 | 545,800 | 1,535 |
| 2023-09-05 | 1,513 | 1,548 | 1,511 | 1,536 | 781,300 | 1,536 |
| 2023-09-04 | 1,535 | 1,549 | 1,521 | 1,522 | 1,080,800 | 1,522 |
| 2023-09-01 | 1,520 | 1,528 | 1,512 | 1,526 | 464,100 | 1,526 |
| 2023-08-31 | 1,535 | 1,552 | 1,522 | 1,529 | 1,931,000 | 1,529 |
| 2023-08-30 | 1,503 | 1,530 | 1,503 | 1,528 | 749,500 | 1,528 |
| 2023-08-29 | 1,506 | 1,514 | 1,501 | 1,508 | 638,000 | 1,508 |
| 2023-08-28 | 1,511 | 1,514 | 1,499 | 1,510 | 428,100 | 1,510 |
| 2023-08-25 | 1,505 | 1,517 | 1,499 | 1,511 | 351,800 | 1,511 |
| 2023-08-24 | 1,520 | 1,523 | 1,502 | 1,508 | 504,300 | 1,508 |
| 2023-08-23 | 1,515 | 1,529 | 1,495 | 1,527 | 427,800 | 1,527 |
| 2023-08-22 | 1,482 | 1,527 | 1,472 | 1,522 | 837,500 | 1,522 |
| 2023-08-21 | 1,435 | 1,487 | 1,435 | 1,478 | 815,900 | 1,478 |
| 2023-08-18 | 1,471 | 1,481 | 1,429 | 1,438 | 2,265,300 | 1,438 |
| 2023-08-17 | 1,517 | 1,524 | 1,482 | 1,482 | 1,713,000 | 1,482 |
| 2023-08-16 | 1,551 | 1,555 | 1,530 | 1,530 | 1,457,400 | 1,530 |
| 2023-08-15 | 1,553 | 1,563 | 1,550 | 1,562 | 896,500 | 1,562 |
| 2023-08-14 | 1,574 | 1,589 | 1,557 | 1,559 | 959,200 | 1,559 |
| 2023-08-10 | 1,563 | 1,584 | 1,562 | 1,579 | 690,900 | 1,579 |
| 2023-08-09 | 1,563 | 1,572 | 1,558 | 1,570 | 615,400 | 1,570 |
| 2023-08-08 | 1,595 | 1,598 | 1,562 | 1,568 | 1,103,600 | 1,568 |
| 2023-08-07 | 1,571 | 1,591 | 1,570 | 1,591 | 423,800 | 1,591 |
| 2023-08-04 | 1,583 | 1,592 | 1,570 | 1,571 | 606,600 | 1,571 |
| 2023-08-03 | 1,580 | 1,592 | 1,572 | 1,584 | 682,700 | 1,584 |
| 2023-08-02 | 1,594 | 1,603 | 1,581 | 1,584 | 1,097,600 | 1,584 |
| 2023-08-01 | 1,615 | 1,618 | 1,591 | 1,607 | 1,183,800 | 1,607 |
| 2023-07-31 | 1,675 | 1,675 | 1,601 | 1,609 | 2,849,600 | 1,609 |
| 2023-07-28 | 1,644 | 1,690 | 1,610 | 1,671 | 3,217,300 | 1,671 |
| 2023-07-27 | 1,608 | 1,620 | 1,603 | 1,620 | 563,200 | 1,620 |
| 2023-07-26 | 1,607 | 1,612 | 1,594 | 1,604 | 454,200 | 1,604 |
| 2023-07-25 | 1,600 | 1,614 | 1,594 | 1,612 | 538,500 | 1,612 |
| 2023-07-24 | 1,602 | 1,603 | 1,590 | 1,596 | 500,900 | 1,596 |
| 2023-07-21 | 1,612 | 1,613 | 1,587 | 1,593 | 784,700 | 1,593 |
| 2023-07-20 | 1,615 | 1,625 | 1,598 | 1,614 | 864,000 | 1,614 |
| 2023-07-19 | 1,609 | 1,621 | 1,595 | 1,621 | 797,300 | 1,621 |
| 2023-07-18 | 1,585 | 1,598 | 1,577 | 1,597 | 687,200 | 1,597 |
| 2023-07-14 | 1,577 | 1,581 | 1,562 | 1,580 | 916,100 | 1,580 |
| 2023-07-13 | 1,577 | 1,578 | 1,555 | 1,574 | 1,044,200 | 1,574 |
| 2023-07-12 | 1,595 | 1,599 | 1,564 | 1,567 | 966,300 | 1,567 |
| 2023-07-11 | 1,600 | 1,606 | 1,585 | 1,585 | 760,200 | 1,585 |
| 2023-07-10 | 1,600 | 1,619 | 1,583 | 1,589 | 1,068,300 | 1,589 |
| 2023-07-07 | 1,565 | 1,604 | 1,563 | 1,585 | 1,507,000 | 1,585 |
| 2023-07-06 | 1,637 | 1,640 | 1,576 | 1,578 | 2,632,300 | 1,578 |
| 2023-07-05 | 1,664 | 1,666 | 1,638 | 1,656 | 908,800 | 1,656 |
| 2023-07-04 | 1,639 | 1,675 | 1,634 | 1,660 | 1,108,700 | 1,660 |
| 2023-07-03 | 1,640 | 1,657 | 1,632 | 1,642 | 829,000 | 1,642 |
| 2023-06-30 | 1,615 | 1,655 | 1,613 | 1,648 | 906,400 | 1,648 |
| 2023-06-29 | 1,601 | 1,625 | 1,583 | 1,618 | 1,509,000 | 1,618 |
| 2023-06-28 | 1,659 | 1,659 | 1,604 | 1,614 | 1,860,600 | 1,614 |
| 2023-06-27 | 1,650 | 1,675 | 1,638 | 1,649 | 1,061,200 | 1,649 |
| 2023-06-26 | 1,640 | 1,661 | 1,632 | 1,652 | 756,800 | 1,652 |
| 2023-06-23 | 1,672 | 1,676 | 1,622 | 1,649 | 1,335,500 | 1,649 |
| 2023-06-22 | 1,693 | 1,704 | 1,659 | 1,666 | 1,620,900 | 1,666 |
| 2023-06-21 | 1,720 | 1,768 | 1,700 | 1,709 | 2,526,300 | 1,709 |
| 2023-06-20 | 1,634 | 1,704 | 1,633 | 1,692 | 2,619,400 | 1,692 |
| 2023-06-19 | 1,651 | 1,668 | 1,617 | 1,625 | 1,651,600 | 1,625 |
| 2023-06-16 | 1,594 | 1,644 | 1,591 | 1,637 | 2,338,300 | 1,637 |
| 2023-06-15 | 1,559 | 1,616 | 1,555 | 1,574 | 1,580,500 | 1,574 |
| 2023-06-14 | 1,578 | 1,580 | 1,555 | 1,564 | 1,439,500 | 1,564 |
| 2023-06-13 | 1,593 | 1,600 | 1,570 | 1,572 | 1,321,500 | 1,572 |
| 2023-06-12 | 1,621 | 1,640 | 1,595 | 1,601 | 1,466,700 | 1,601 |
| 2023-06-09 | 1,560 | 1,617 | 1,560 | 1,617 | 1,755,900 | 1,617 |
| 2023-06-08 | 1,553 | 1,610 | 1,552 | 1,556 | 1,697,700 | 1,556 |
| 2023-06-07 | 1,550 | 1,573 | 1,549 | 1,557 | 1,102,800 | 1,557 |
| 2023-06-06 | 1,571 | 1,574 | 1,550 | 1,564 | 1,313,700 | 1,564 |
| 2023-06-05 | 1,593 | 1,595 | 1,561 | 1,580 | 1,255,500 | 1,580 |
| 2023-06-02 | 1,575 | 1,589 | 1,559 | 1,578 | 1,744,800 | 1,578 |
| 2023-06-01 | 1,601 | 1,619 | 1,581 | 1,581 | 1,151,300 | 1,581 |
| 2023-05-31 | 1,625 | 1,629 | 1,600 | 1,610 | 855,800 | 1,610 |
| 2023-05-30 | 1,599 | 1,640 | 1,583 | 1,627 | 1,353,500 | 1,627 |
| 2023-05-29 | 1,642 | 1,645 | 1,596 | 1,605 | 1,645,300 | 1,605 |
| 2023-05-26 | 1,639 | 1,663 | 1,619 | 1,640 | 1,022,200 | 1,640 |
| 2023-05-25 | 1,670 | 1,680 | 1,635 | 1,636 | 1,044,600 | 1,636 |
| 2023-05-24 | 1,620 | 1,690 | 1,617 | 1,674 | 1,621,300 | 1,674 |
| 2023-05-23 | 1,664 | 1,690 | 1,624 | 1,624 | 3,020,300 | 1,624 |
| 2023-05-22 | 1,626 | 1,677 | 1,623 | 1,647 | 1,893,600 | 1,647 |
| 2023-05-19 | 1,729 | 1,729 | 1,656 | 1,659 | 3,066,300 | 1,659 |
| 2023-05-18 | 1,757 | 1,768 | 1,695 | 1,733 | 3,324,800 | 1,733 |
| 2023-05-17 | 1,703 | 1,755 | 1,693 | 1,726 | 3,455,400 | 1,726 |
| 2023-05-16 | 1,760 | 1,826 | 1,721 | 1,726 | 6,861,900 | 1,726 |
| 2023-05-15 | 1,845 | 1,860 | 1,782 | 1,808 | 3,636,900 | 1,808 |
| 2023-05-12 | 1,818 | 1,842 | 1,781 | 1,811 | 4,125,700 | 1,811 |
| 2023-05-11 | 1,775 | 1,841 | 1,745 | 1,834 | 5,636,500 | 1,834 |
| 2023-05-10 | 1,715 | 1,760 | 1,710 | 1,760 | 4,123,400 | 1,760 |
| 2023-05-09 | 1,707 | 1,744 | 1,694 | 1,701 | 3,238,400 | 1,701 |
| 2023-05-08 | 1,700 | 1,714 | 1,665 | 1,697 | 3,379,800 | 1,697 |
| 2023-05-02 | 1,643 | 1,710 | 1,628 | 1,677 | 5,065,800 | 1,677 |
| 2023-05-01 | 1,620 | 1,634 | 1,581 | 1,616 | 3,095,800 | 1,616 |
| 2023-04-28 | 1,601 | 1,622 | 1,554 | 1,560 | 2,409,700 | 1,560 |
| 2023-04-27 | 1,545 | 1,592 | 1,544 | 1,582 | 1,761,100 | 1,582 |
| 2023-04-26 | 1,530 | 1,574 | 1,519 | 1,545 | 4,428,600 | 1,545 |
| 2023-04-25 | 1,630 | 1,639 | 1,560 | 1,563 | 4,417,900 | 1,563 |
| 2023-04-24 | 1,704 | 1,706 | 1,627 | 1,630 | 3,137,000 | 1,630 |
| 2023-04-21 | 1,660 | 1,714 | 1,636 | 1,658 | 8,070,300 | 1,658 |
| 2023-04-20 | 1,630 | 1,685 | 1,583 | 1,634 | 7,888,700 | 1,634 |
| 2023-04-19 | 1,750 | 1,784 | 1,643 | 1,657 | 10,586,000 | 1,657 |
| 2023-04-18 | 1,742 | 1,771 | 1,710 | 1,730 | 8,764,700 | 1,730 |
| 2023-04-17 | 1,648 | 1,805 | 1,647 | 1,792 | 15,146,800 | 1,792 |
| 2023-04-14 | 1,698 | 1,699 | 1,612 | 1,631 | 7,643,900 | 1,631 |
| 2023-04-13 | 1,569 | 1,668 | 1,563 | 1,659 | 7,979,300 | 1,659 |
| 2023-04-12 | 1,513 | 1,599 | 1,508 | 1,574 | 8,577,100 | 1,574 |
| 2023-04-11 | 1,640 | 1,680 | 1,526 | 1,544 | 15,820,900 | 1,544 |
| 2023-04-10 | 1,490 | 1,629 | 1,464 | 1,586 | 15,250,000 | 1,586 |
| 2023-04-07 | 1,368 | 1,459 | 1,360 | 1,444 | 7,847,000 | 1,444 |
| 2023-04-06 | 1,400 | 1,435 | 1,335 | 1,338 | 6,599,900 | 1,338 |
| 2023-04-05 | 1,340 | 1,443 | 1,317 | 1,389 | 8,883,000 | 1,389 |
| 2023-04-04 | 1,320 | 1,363 | 1,308 | 1,331 | 6,645,100 | 1,331 |
| 2023-04-03 | 1,234 | 1,305 | 1,234 | 1,294 | 7,090,300 | 1,294 |
| 2023-03-31 | 1,198 | 1,218 | 1,193 | 1,217 | 2,501,200 | 1,217 |
| 2023-03-30 | 1,229 | 1,245 | 1,183 | 1,185 | 6,101,000 | 1,185 |
| 2023-03-29 | 1,222 | 1,227 | 1,172 | 1,205 | 18,311,200 | 1,205 |
| 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
