7163東証S信用
業種 銀行業
住信ＳＢＩネット銀行 株価時系列データ
PTS
4,739
円
(23:55)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,140 (25/02/07) | 1,731 (24/02/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,140 (25/02/07) | 1,506 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 4,435 | 4,785 | 4,435 | 4,750 | +380 | +8.7 | 2,737,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 4,190 | 4,430 | 4,160 | 4,370 | +200 | +4.8 | 2,346,300 |
| 2/12 | 4,090 | 4,170 | 3,980 | 4,170 | -35 | -0.8 | 2,001,900 |
| 2/10 | 3,905 | 4,210 | 3,905 | 4,205 | -260 | -5.8 | 6,600,100 |
| 2/7 | 5,080 | 5,140 | 4,345 | 4,465 | -555 | -11.1 | 5,018,100 |
| 2/6 | 4,835 | 5,020 | 4,805 | 5,020 | +255 | +5.4 | 2,025,100 |
| 2/5 | 4,685 | 4,795 | 4,625 | 4,765 | +125 | +2.7 | 901,600 |
| 2/4 | 4,710 | 4,715 | 4,600 | 4,640 | +50 | +1.1 | 931,000 |
| 2/3 | 4,600 | 4,740 | 4,555 | 4,590 | -170 | -3.6 | 1,678,500 |
| 1/31 | 4,600 | 4,880 | 4,500 | 4,760 | +415 | +9.6 | 4,738,600 |
| 1/30 | 4,300 | 4,435 | 4,235 | 4,345 | +125 | +3.0 | 2,501,600 |
| 1/29 | 4,075 | 4,270 | 4,060 | 4,220 | +100 | +2.4 | 1,796,600 |
| 1/28 | 3,945 | 4,150 | 3,885 | 4,120 | +195 | +5.0 | 1,602,900 |
| 1/27 | 3,900 | 4,035 | 3,880 | 3,925 | +50 | +1.3 | 1,060,300 |
| 1/24 | 3,875 | 4,020 | 3,845 | 3,875 | +5 | +0.1 | 1,271,000 |
| 1/23 | 3,895 | 3,905 | 3,830 | 3,870 | -25 | -0.6 | 628,200 |
| 1/22 | 3,960 | 3,960 | 3,870 | 3,895 | -40 | -1.0 | 640,500 |
| 1/21 | 4,015 | 4,015 | 3,870 | 3,935 | -55 | -1.4 | 844,600 |
| 1/20 | 4,020 | 4,055 | 3,965 | 3,990 | +15 | +0.4 | 592,200 |
| 1/17 | 3,955 | 3,990 | 3,850 | 3,975 | -30 | -0.8 | 965,200 |
| 1/16 | 4,050 | 4,125 | 3,975 | 4,005 | +40 | +1.0 | 1,054,600 |
| 1/15 | 3,950 | 4,035 | 3,930 | 3,965 | -10 | -0.3 | 1,086,400 |
| 1/14 | 3,890 | 4,085 | 3,890 | 3,975 | +170 | +4.5 | 2,318,400 |
| 1/10 | 3,800 | 3,895 | 3,775 | 3,805 | -25 | -0.7 | 654,400 |
| 1/9 | 3,740 | 3,895 | 3,720 | 3,830 | +75 | +2.0 | 1,109,700 |
| 1/8 | 3,760 | 3,840 | 3,725 | 3,755 | -25 | -0.7 | 1,197,600 |
| 1/7 | 3,770 | 3,815 | 3,740 | 3,780 | -20 | -0.5 | 766,700 |
| 1/6 | 3,830 | 3,865 | 3,765 | 3,800 | +10 | +0.3 | 597,600 |
| 12/30 | 3,835 | 3,890 | 3,765 | 3,790 | -85 | -2.2 | 909,400 |
| 12/27 | 3,930 | 3,990 | 3,850 | 3,875 | +5 | +0.1 | 728,700 |
| 12/26 | 3,825 | 3,910 | 3,775 | 3,870 | +45 | +1.2 | 970,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
