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
2,915
円
(21:08)
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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,547 | 1,664 | 1,522 | 1,560 | +10 | +0.7 | 7,344,200 |
| 9/22 | 1,530 | 1,613 | 1,527 | 1,550 | +25 | +1.6 | 5,658,400 |
| 9/15 | 1,519 | 1,573 | 1,519 | 1,525 | +6 | +0.4 | 6,432,000 |
| 9/8 | 1,535 | 1,549 | 1,511 | 1,519 | -7 | -0.5 | 3,322,800 |
| 9/1 | 1,511 | 1,552 | 1,499 | 1,526 | +15 | +1.0 | 4,210,700 |
| 8/25 | 1,435 | 1,529 | 1,435 | 1,511 | +73 | +5.1 | 2,937,300 |
| 8/18 | 1,574 | 1,589 | 1,429 | 1,438 | -141 | -8.9 | 7,291,400 |
| 8/10 | 1,571 | 1,598 | 1,558 | 1,579 | +8 | +0.5 | 2,833,700 |
| 8/4 | 1,675 | 1,675 | 1,570 | 1,571 | -100 | -6.0 | 6,420,300 |
| 7/28 | 1,602 | 1,690 | 1,590 | 1,671 | +78 | +4.9 | 5,274,100 |
| 7/21 | 1,585 | 1,625 | 1,577 | 1,593 | +13 | +0.8 | 3,133,200 |
| 7/14 | 1,600 | 1,619 | 1,555 | 1,580 | -5 | -0.3 | 4,755,100 |
| 7/7 | 1,640 | 1,675 | 1,563 | 1,585 | -63 | -3.8 | 6,985,800 |
| 6/30 | 1,640 | 1,675 | 1,583 | 1,648 | -1 | -0.1 | 6,094,000 |
| 6/23 | 1,651 | 1,768 | 1,617 | 1,649 | +12 | +0.7 | 9,753,700 |
| 6/16 | 1,621 | 1,644 | 1,555 | 1,637 | +20 | +1.2 | 8,146,500 |
| 6/9 | 1,593 | 1,617 | 1,549 | 1,617 | +39 | +2.5 | 7,125,600 |
| 6/2 | 1,642 | 1,645 | 1,559 | 1,578 | -62 | -3.8 | 6,750,700 |
| 5/26 | 1,626 | 1,690 | 1,617 | 1,640 | -19 | -1.2 | 8,602,000 |
| 5/19 | 1,845 | 1,860 | 1,656 | 1,659 | -152 | -8.4 | 20,345,300 |
| 5/12 | 1,700 | 1,842 | 1,665 | 1,811 | +134 | +8.0 | 20,503,800 |
| 5/2 | 1,620 | 1,710 | 1,581 | 1,677 | +117 | +7.5 | 8,161,600 |
| 4/28 | 1,704 | 1,706 | 1,519 | 1,560 | -98 | -5.9 | 16,154,300 |
| 4/21 | 1,648 | 1,805 | 1,583 | 1,658 | +27 | +1.7 | 50,456,500 |
| 4/14 | 1,490 | 1,699 | 1,464 | 1,631 | +187 | +13.0 | 55,271,200 |
| 4/7 | 1,234 | 1,459 | 1,234 | 1,444 | +227 | +18.7 | 37,065,300 |
| 3/31 | 1,222 | 1,245 | 1,172 | 1,217 | ー | ー | 26,913,400 |
▶︎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
