8303 (株)SBI新生銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-09-27	2,795	2,799	2,766	2,766	2,973,100	2,766
2023-09-26	2,796	2,798	2,794	2,798	360,500	2,798
2023-09-25	2,797	2,798	2,796	2,797	105,900	2,797
2023-09-22	2,800	2,800	2,796	2,796	100,400	2,796
2023-09-21	2,799	2,800	2,796	2,800	123,100	2,800
2023-09-20	2,800	2,800	2,795	2,799	128,100	2,799
2023-09-19	2,794	2,800	2,794	2,795	122,300	2,795
2023-09-15	2,798	2,822	2,792	2,792	1,439,600	2,792
2023-09-14	2,800	2,805	2,796	2,804	1,143,200	2,804
2023-09-13	2,799	2,802	2,796	2,800	565,200	2,800
2023-09-12	2,799	2,802	2,795	2,797	522,500	2,797
2023-09-11	2,794	2,799	2,794	2,799	281,700	2,799
2023-09-08	2,797	2,798	2,793	2,794	310,300	2,794
2023-09-07	2,793	2,798	2,793	2,795	329,500	2,795
2023-09-06	2,795.5	2,805	2,791.5	2,793	2,049,600	2,793
2023-09-05	2,810.5	2,814.5	2,792.5	2,800.5	352,900	2,800.50
2023-09-04	2,818	2,823	2,809	2,813	342,300	2,813
2023-09-01	2,824	2,829	2,819	2,829	164,900	2,829
2023-08-31	2,808	2,830	2,808	2,826	273,800	2,826
2023-08-30	2,830	2,842	2,807.5	2,807.5	507,200	2,807.50
2023-08-29	2,828	2,828	2,818.5	2,822.5	85,500	2,822.50
2023-08-28	2,818	2,828	2,816.5	2,828	69,000	2,828
2023-08-25	2,818	2,825.5	2,815	2,818	89,800	2,818
2023-08-24	2,818	2,825.5	2,815.5	2,822.5	80,200	2,822.50
2023-08-23	2,816	2,820	2,814	2,817	62,100	2,817
2023-08-22	2,818.5	2,827	2,817	2,824	56,100	2,824
2023-08-21	2,817	2,825.5	2,813	2,819.5	114,300	2,819.50
2023-08-18	2,830	2,830.5	2,819	2,823.5	83,400	2,823.50
2023-08-17	2,815	2,827	2,809	2,827	188,400	2,827
2023-08-16	2,815	2,822	2,814.5	2,818.5	132,200	2,818.50
2023-08-15	2,813	2,819	2,813	2,814.5	57,200	2,814.50
2023-08-14	2,834	2,836	2,812	2,812	129,200	2,812
2023-08-10	2,813	2,819	2,811.5	2,816	99,400	2,816
2023-08-09	2,807.5	2,821.5	2,807.5	2,813	127,600	2,813
2023-08-08	2,818	2,819	2,805	2,805	192,200	2,805
2023-08-07	2,810	2,822.5	2,810	2,814	99,800	2,814
2023-08-04	2,813	2,820	2,791	2,812	211,900	2,812
2023-08-03	2,827	2,840	2,810	2,810.5	153,000	2,810.50
2023-08-02	2,825	2,839	2,819	2,830	115,600	2,830
2023-08-01	2,830	2,867	2,830	2,839	116,700	2,839
2023-07-31	2,833.5	2,866	2,833.5	2,859	142,500	2,859
2023-07-28	2,813	2,844	2,812	2,830	299,600	2,830
2023-07-27	2,817	2,834.5	2,815	2,815.5	149,600	2,815.50
2023-07-26	2,816.5	2,824.5	2,814	2,815	142,100	2,815
2023-07-25	2,811.5	2,828	2,810.5	2,819	163,200	2,819
2023-07-24	2,812	2,815.5	2,810.5	2,812	115,800	2,812
2023-07-21	2,817.5	2,818.5	2,810	2,812	146,700	2,812
2023-07-20	2,820	2,821	2,811	2,817	117,900	2,817
2023-07-19	2,823.5	2,825.5	2,812	2,823	136,300	2,823
2023-07-18	2,815	2,839	2,813.5	2,819	212,400	2,819
2023-07-14	2,825	2,828.5	2,813	2,813	138,400	2,813
2023-07-13	2,814.5	2,822.5	2,811	2,818.5	160,900	2,818.50
2023-07-12	2,814.5	2,817.5	2,810.5	2,813	187,900	2,813
2023-07-11	2,818.5	2,819	2,809.5	2,813	224,500	2,813
2023-07-10	2,816.5	2,825.5	2,811.5	2,815	302,600	2,815
2023-07-07	2,815	2,818	2,809	2,810	354,300	2,810
2023-07-06	2,820	2,825	2,810.5	2,812	346,600	2,812
2023-07-05	2,812.5	2,837.5	2,809	2,815	326,200	2,815
2023-07-04	2,812	2,816	2,807.5	2,812.5	288,400	2,812.50
2023-07-03	2,811	2,813	2,809.5	2,812	237,100	2,812
2023-06-30	2,812.5	2,812.5	2,809	2,810.5	298,900	2,810.50
2023-06-29	2,811.5	2,812.5	2,805	2,811	227,400	2,811
2023-06-28	2,811	2,812.5	2,808.5	2,811.5	251,700	2,811.50
2023-06-27	2,811	2,813.5	2,808.5	2,810	154,900	2,810
2023-06-26	2,809	2,820	2,808	2,810	239,100	2,810
2023-06-23	2,804	2,811.5	2,802.5	2,807	509,400	2,807
2023-06-22	2,800	2,809.5	2,795.5	2,807	425,500	2,807
2023-06-21	2,803	2,812	2,802	2,806.5	804,900	2,806.50
2023-06-20	2,801.5	2,805	2,800.5	2,803	1,242,500	2,803
2023-06-19	2,806	2,808	2,802	2,802	1,817,100	2,802
2023-06-16	2,815	2,817	2,809.5	2,810.5	2,684,700	2,810.50
2023-06-15	2,810.5	2,817	2,810	2,815	523,900	2,815
2023-06-14	2,812	2,813	2,810	2,810	1,034,300	2,810
2023-06-13	2,810	2,820	2,810	2,812	498,300	2,812
2023-06-12	2,806	2,811	2,803	2,810	1,054,600	2,810
2023-06-09	2,809.5	2,812	2,806.5	2,806.5	1,319,000	2,806.50
2023-06-08	2,808	2,812	2,806	2,808.5	702,600	2,808.50
2023-06-07	2,809	2,812	2,805	2,806	1,459,900	2,806
2023-06-06	2,810.5	2,814	2,806.5	2,807.5	617,000	2,807.50
2023-06-05	2,820	2,821	2,809.5	2,815.5	525,000	2,815.50
2023-06-02	2,815	2,821	2,811	2,817	543,400	2,817
2023-06-01	2,809	2,816	2,808	2,816	502,100	2,816
2023-05-31	2,807	2,815	2,805	2,809	1,053,300	2,809
2023-05-30	2,806	2,809	2,805	2,805	952,500	2,805
2023-05-29	2,810	2,815	2,807	2,807	325,600	2,807
2023-05-26	2,807	2,813	2,806	2,807	464,900	2,807
2023-05-25	2,805	2,810	2,804	2,805	486,900	2,805
2023-05-24	2,806	2,810	2,803	2,803	848,500	2,803
2023-05-23	2,811	2,816	2,803	2,803	773,100	2,803
2023-05-22	2,807	2,815	2,806	2,809	516,600	2,809
2023-05-19	2,803	2,820	2,802	2,814	892,200	2,814
2023-05-18	2,805	2,809	2,801	2,803	976,400	2,803
2023-05-17	2,804	2,809	2,802	2,802	983,800	2,802
2023-05-16	2,806	2,810	2,800	2,804	3,739,100	2,804
2023-05-15	2,820	2,828	2,800	2,806	7,591,400	2,806
2023-05-12	2,480	2,585	2,465	2,585	642,800	2,585
2023-05-11	2,450	2,487	2,445	2,486	227,800	2,486
2023-05-10	2,464	2,483	2,461	2,472	195,800	2,472
2023-05-09	2,441	2,468	2,415	2,466	342,700	2,466
2023-05-08	2,433	2,453	2,410	2,435	263,400	2,435
2023-05-02	2,480	2,482	2,430	2,449	325,700	2,449
2023-05-01	2,440	2,480	2,421	2,480	472,100	2,480
2023-04-28	2,436	2,482	2,408	2,423	717,100	2,423
2023-04-27	2,398	2,423	2,385	2,403	1,441,100	2,403
2023-04-26	2,411	2,441	2,402	2,411	346,800	2,411
2023-04-25	2,434	2,488	2,426	2,478	389,100	2,478
2023-04-24	2,462	2,462	2,433	2,434	230,700	2,434
2023-04-21	2,466	2,492	2,456	2,465	255,700	2,465
2023-04-20	2,471	2,503	2,465	2,495	463,400	2,495
2023-04-19	2,447	2,475	2,423	2,470	330,700	2,470
2023-04-18	2,441	2,470	2,437	2,454	398,400	2,454
2023-04-17	2,420	2,440	2,412	2,434	287,200	2,434
2023-04-14	2,390	2,405	2,369	2,403	341,500	2,403
2023-04-13	2,354	2,376	2,346	2,376	221,200	2,376
2023-04-12	2,339	2,358	2,311	2,357	329,600	2,357
2023-04-11	2,340	2,350	2,304	2,334	227,100	2,334
2023-04-10	2,311	2,337	2,295	2,323	385,300	2,323
2023-04-07	2,299	2,315	2,291	2,306	180,800	2,306
2023-04-06	2,289	2,295	2,274	2,285	326,500	2,285
2023-04-05	2,315	2,332	2,299	2,316	375,400	2,316
2023-04-04	2,369	2,380	2,336	2,364	286,600	2,364
2023-04-03	2,355	2,418	2,355	2,384	465,700	2,384
2023-03-31	2,304	2,348	2,289	2,332	376,700	2,332
2023-03-30	2,290	2,294	2,256	2,282	644,600	2,282
2023-03-29	2,284	2,304	2,266	2,292	450,800	2,292
2023-03-28	2,277	2,303	2,268	2,275	512,300	2,275
2023-03-27	2,287	2,287	2,248	2,266	249,300	2,266
2023-03-24	2,242	2,283	2,234	2,268	365,900	2,268
2023-03-23	2,250	2,272	2,244	2,264	278,400	2,264
2023-03-22	2,338	2,338	2,287	2,299	277,800	2,299
2023-03-20	2,280	2,309	2,248	2,256	488,000	2,256
2023-03-17	2,301	2,317	2,272	2,300	554,100	2,300
2023-03-16	2,236	2,259	2,210	2,251	781,300	2,251
2023-03-15	2,349	2,375	2,302	2,321	1,001,200	2,321
2023-03-14	2,281	2,299	2,232	2,249	1,234,100	2,249
2023-03-13	2,437	2,457	2,336	2,381	1,003,700	2,381
2023-03-10	2,530	2,585	2,484	2,485	729,500	2,485
2023-03-09	2,485	2,564	2,478	2,534	380,900	2,534
2023-03-08	2,468	2,475	2,446	2,464	165,900	2,464
2023-03-07	2,465	2,476	2,439	2,476	201,500	2,476
2023-03-06	2,460	2,465	2,432	2,458	291,300	2,458
2023-03-03	2,453	2,482	2,448	2,470	372,700	2,470
2023-03-02	2,521	2,521	2,445	2,460	414,100	2,460
2023-03-01	2,484	2,525	2,465	2,522	385,800	2,522
2023-02-28	2,475	2,491	2,458	2,478	291,200	2,478
2023-02-27	2,495	2,495	2,448	2,473	296,600	2,473
2023-02-24	2,406	2,424	2,397	2,412	228,300	2,412
2023-02-22	2,403	2,414	2,390	2,405	186,600	2,405
2023-02-21	2,430	2,450	2,417	2,430	125,700	2,430
2023-02-20	2,423	2,438	2,413	2,436	153,400	2,436
2023-02-17	2,410	2,435	2,408	2,414	117,500	2,414
2023-02-16	2,457	2,457	2,410	2,420	268,300	2,420
2023-02-15	2,475	2,483	2,448	2,457	138,900	2,457
2023-02-14	2,434	2,470	2,428	2,467	364,600	2,467
2023-02-13	2,414	2,444	2,408	2,420	186,200	2,420
2023-02-10	2,381	2,436	2,380	2,417	352,900	2,417
2023-02-09	2,397	2,414	2,380	2,398	272,000	2,398
2023-02-08	2,389	2,406	2,354	2,396	291,000	2,396
2023-02-07	2,332	2,404	2,322	2,395	517,500	2,395
2023-02-06	2,358	2,360	2,281	2,333	334,800	2,333
2023-02-03	2,324	2,340	2,312	2,329	323,800	2,329
2023-02-02	2,385	2,397	2,320	2,341	281,800	2,341
2023-02-01	2,402	2,419	2,384	2,403	342,300	2,403
2023-01-31	2,435	2,449	2,385	2,391	604,400	2,391
2023-01-30	2,392	2,423	2,385	2,423	359,100	2,423
2023-01-27	2,368	2,395	2,365	2,392	346,400	2,392
2023-01-26	2,353	2,375	2,346	2,367	244,800	2,367
2023-01-25	2,327	2,361	2,321	2,350	371,700	2,350
2023-01-24	2,307	2,329	2,289	2,325	234,400	2,325
2023-01-23	2,325	2,337	2,281	2,285	302,500	2,285
2023-01-20	2,295	2,314	2,275	2,310	233,100	2,310
2023-01-19	2,299	2,311	2,270	2,294	355,900	2,294
2023-01-18	2,286	2,316	2,224	2,310	722,300	2,310
2023-01-17	2,334	2,346	2,280	2,281	494,800	2,281
2023-01-16	2,367	2,376	2,307	2,333	818,200	2,333
2023-01-13	2,310	2,377	2,305	2,366	617,000	2,366
2023-01-12	2,250	2,327	2,243	2,324	655,100	2,324
2023-01-11	2,240	2,309	2,240	2,257	815,500	2,257
2023-01-10	2,198	2,233	2,176	2,232	686,000	2,232
2023-01-06	2,175	2,238	2,161	2,195	544,000	2,195
2023-01-05	2,159	2,210	2,147	2,178	1,077,200	2,178
2023-01-04	2,150	2,166	2,130	2,158	810,900	2,158

分割・併合履歴： [2017-09-27]1株→0.1株

2025年08月
日	月	火	水	木	金	土
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30
31
« 07月31日

8303 (株)SBI新生銀行 の時系列データ [2023年度]

8303 (株)SBI新生銀行の時系列データ [2023年度]