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
ー
円
(ー)
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 | 3,481,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,498 | 2,556 | 2,307 | 2,374 | -88 | -3.6 | 6,119,500 |
| 4/19 | 2,450 | 2,547 | 2,287 | 2,462 | -19 | -0.8 | 8,651,200 |
| 4/12 | 2,231 | 2,502 | 2,223 | 2,481 | +229 | +10.2 | 5,894,500 |
| 4/5 | 2,332 | 2,348 | 2,140 | 2,252 | -79 | -3.4 | 9,235,800 |
| 3/29 | 2,244 | 2,353 | 2,152 | 2,331 | +70 | +3.1 | 6,877,800 |
| 3/22 | 2,065 | 2,278 | 2,035 | 2,261 | +218 | +10.7 | 7,797,700 |
| 3/15 | 2,066 | 2,107 | 1,976 | 2,043 | -32 | -1.5 | 5,766,300 |
| 3/8 | 1,980 | 2,177 | 1,945 | 2,075 | +95 | +4.8 | 8,173,400 |
| 3/1 | 1,851 | 1,986 | 1,851 | 1,980 | +150 | +8.2 | 5,737,700 |
| 2/22 | 1,761 | 1,845 | 1,735 | 1,830 | +75 | +4.3 | 4,543,600 |
| 2/16 | 1,677 | 1,755 | 1,645 | 1,755 | +74 | +4.4 | 5,086,200 |
| 2/9 | 1,729 | 1,786 | 1,674 | 1,681 | -31 | -1.8 | 6,285,100 |
| 2/2 | 1,590 | 1,759 | 1,577 | 1,712 | +116 | +7.3 | 13,337,700 |
| 1/26 | 1,561 | 1,642 | 1,541 | 1,596 | +37 | +2.4 | 7,630,700 |
| 1/19 | 1,527 | 1,560 | 1,525 | 1,559 | +31 | +2.0 | 3,350,300 |
| 1/12 | 1,554 | 1,560 | 1,524 | 1,528 | -10 | -0.7 | 3,576,300 |
| 1/5 | 1,532 | 1,544 | 1,506 | 1,538 | -9 | -0.6 | 2,028,000 |
| 12/29 | 1,525 | 1,547 | 1,484 | 1,547 | +52 | +3.5 | 4,754,200 |
| 12/22 | 1,526 | 1,549 | 1,471 | 1,495 | -48 | -3.1 | 5,452,800 |
| 12/15 | 1,622 | 1,627 | 1,491 | 1,543 | -39 | -2.5 | 6,370,400 |
| 12/8 | 1,700 | 1,720 | 1,575 | 1,582 | -125 | -7.3 | 7,026,400 |
| 12/1 | 1,691 | 1,759 | 1,643 | 1,707 | +27 | +1.6 | 7,311,800 |
| 11/24 | 1,724 | 1,741 | 1,661 | 1,680 | -40 | -2.3 | 3,867,700 |
| 11/17 | 1,701 | 1,744 | 1,674 | 1,720 | +15 | +0.9 | 5,318,900 |
| 11/10 | 1,635 | 1,778 | 1,610 | 1,705 | +72 | +4.4 | 13,708,500 |
| 11/2 | 1,595 | 1,646 | 1,555 | 1,633 | +42 | +2.6 | 6,522,500 |
| 10/27 | 1,586 | 1,591 | 1,513 | 1,591 | +4 | +0.3 | 4,537,000 |
| 10/20 | 1,510 | 1,618 | 1,489 | 1,587 | +107 | +7.2 | 6,215,200 |
| 10/13 | 1,486 | 1,517 | 1,476 | 1,480 | +11 | +0.8 | 1,861,300 |
| 10/6 | 1,559 | 1,587 | 1,437 | 1,469 | -91 | -5.8 | 5,375,900 |
▶︎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
