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
2,913.9
円
(15:24)
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 |
|---|---|
| 3,380 (24/09/03) | 1,471 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,380 (24/09/03) | 1,506 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,065 | 3,095 | 2,895 | 2,905 | -140 | -4.6 | 2,633,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,901 | 3,065 | 2,858 | 3,045 | +168 | +5.8 | 4,862,300 |
| 11/15 | 2,827 | 3,010 | 2,790 | 2,877 | +80 | +2.9 | 7,036,200 |
| 11/8 | 2,632 | 2,990 | 2,575 | 2,797 | +179 | +6.8 | 7,737,800 |
| 11/1 | 2,544 | 2,798 | 2,530 | 2,618 | +139 | +5.6 | 8,322,600 |
| 10/25 | 2,590 | 2,619 | 2,433 | 2,479 | -145 | -5.5 | 6,106,100 |
| 10/18 | 2,645 | 2,687 | 2,523 | 2,624 | +14 | +0.5 | 5,844,800 |
| 10/11 | 2,720 | 2,837 | 2,607 | 2,610 | -45 | -1.7 | 5,979,800 |
| 10/4 | 2,749 | 2,803 | 2,575 | 2,655 | +41 | +1.6 | 10,086,000 |
| 9/27 | 2,920 | 2,933 | 2,610 | 2,614 | -314 | -10.7 | 6,268,800 |
| 9/20 | 2,930 | 2,975 | 2,772 | 2,928 | -6 | -0.2 | 5,299,500 |
| 9/13 | 2,867 | 3,120 | 2,845 | 2,934 | -53 | -1.8 | 5,333,600 |
| 9/6 | 3,125 | 3,380 | 2,973 | 2,987 | -118 | -3.8 | 7,763,800 |
| 8/30 | 3,015 | 3,205 | 2,874 | 3,105 | +75 | +2.5 | 5,238,400 |
| 8/23 | 2,930 | 3,080 | 2,886 | 3,030 | +50 | +1.7 | 6,348,000 |
| 8/16 | 2,451 | 2,996 | 2,440 | 2,980 | +583 | +24.3 | 9,862,500 |
| 8/9 | 2,370 | 2,514 | 2,135 | 2,397 | -348 | -12.7 | 20,024,100 |
| 8/2 | 2,894 | 3,235 | 2,623 | 2,745 | -129 | -4.5 | 19,267,300 |
| 7/26 | 3,000 | 3,050 | 2,790 | 2,874 | -131 | -4.4 | 4,102,400 |
| 7/19 | 3,020 | 3,175 | 2,951 | 3,005 | 0 | 0.0 | 3,444,800 |
| 7/12 | 2,978 | 3,035 | 2,887 | 3,005 | +45 | +1.5 | 4,310,900 |
| 7/5 | 3,090 | 3,095 | 2,922 | 2,960 | -95 | -3.1 | 5,852,600 |
| 6/28 | 2,970 | 3,065 | 2,867 | 3,055 | +94 | +3.2 | 7,331,700 |
| 6/21 | 2,716 | 2,989 | 2,701 | 2,961 | +204 | +7.4 | 5,391,400 |
| 6/14 | 2,919 | 2,985 | 2,708 | 2,757 | -135 | -4.7 | 5,531,000 |
| 6/7 | 3,000 | 3,175 | 2,784 | 2,892 | -99 | -3.3 | 8,965,000 |
| 5/31 | 2,676 | 3,035 | 2,675 | 2,991 | +314 | +11.7 | 8,853,600 |
| 5/24 | 2,678 | 2,768 | 2,604 | 2,677 | +38 | +1.4 | 4,587,600 |
| 5/17 | 2,500 | 2,661 | 2,431 | 2,639 | +262 | +11.0 | 8,702,500 |
| 5/10 | 2,368 | 2,386 | 2,265 | 2,377 | +30 | +1.3 | 4,339,800 |
| 5/2 | 2,324 | 2,410 | 2,308 | 2,347 | -27 | -1.1 | 2,589,800 |
▶︎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
