KabuInsight

ＳＢＩ新生銀行

8303
プライム/銀行業/SBI Shinsei Bank,Limited
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,681.01,709.01,677.01,698.0-6.0-0.35%4,304,200
2026-03-121,721.01,726.51,695.01,704.0-46.0-2.63%3,605,000
2026-03-111,780.01,781.01,746.01,750.0-24.0-1.35%4,371,600
2026-03-101,752.01,781.51,731.51,774.0+62.0+3.62%4,670,400
2026-03-091,651.01,730.01,650.01,712.0-51.5-2.92%6,804,600
2026-03-061,700.51,773.01,700.51,763.5+63.5+3.74%7,331,800
2026-03-051,717.01,719.51,671.01,700.0+69.0+4.23%6,311,800
2026-03-041,700.01,708.01,608.01,631.0-109.0-6.26%12,184,100
2026-03-031,792.01,802.51,740.01,740.0-48.0-2.68%8,213,600
2026-03-021,810.01,826.51,785.51,788.0-90.0-4.79%10,104,600
2026-02-271,900.51,902.51,873.01,878.0-16.0-0.84%3,500,300
2026-02-261,843.01,936.01,840.01,894.0+83.5+4.61%8,279,200
2026-02-251,811.51,830.01,801.01,810.5-8.5-0.47%6,264,000
2026-02-241,901.01,903.51,816.51,819.0-100.5-5.24%8,762,900
2026-02-201,950.01,955.01,906.01,919.5-60.0-3.03%4,188,500
2026-02-191,901.01,980.51,900.01,979.5+77.5+4.07%5,837,400
2026-02-181,925.51,937.51,895.51,902.0-17.5-0.91%5,538,700
2026-02-171,953.01,978.01,915.01,919.5-46.5-2.37%4,928,400
2026-02-162,016.02,022.01,960.01,966.0-41.0-2.04%6,363,800
2026-02-132,020.02,035.01,968.02,007.0-32.0-1.57%7,905,300
2026-02-122,015.02,060.02,008.02,039.0+8.0+0.39%8,250,300
2026-02-102,055.52,070.52,001.02,031.0-60.0-2.87%12,288,900
2026-02-092,181.02,200.02,081.52,091.0-29.0-1.37%10,460,900
2026-02-061,980.02,120.01,975.02,120.0+101.0+5.00%10,923,100
2026-02-051,947.02,019.01,936.52,019.0+77.0+3.96%12,865,000
2026-02-041,886.01,973.01,865.01,942.0+66.5+3.55%15,756,600
2026-02-031,824.51,885.01,816.51,875.5+73.5+4.08%6,158,900
2026-02-021,871.01,895.01,800.01,802.0-49.5-2.67%6,965,700
2026-01-301,898.51,905.01,851.51,851.5-82.5-4.27%10,470,400
2026-01-291,849.01,934.01,815.01,934.0+85.0+4.60%26,486,700
2026-01-281,890.01,899.01,838.01,849.0-51.0-2.68%5,140,000
2026-01-271,881.01,923.01,870.01,900.0+28.0+1.50%4,777,400
2026-01-261,898.01,931.01,853.01,872.0-53.0-2.75%6,791,300
2026-01-231,899.01,934.01,871.01,925.0+35.0+1.85%6,635,000
2026-01-221,945.01,954.01,890.01,890.0-10.0-0.53%8,703,900
2026-01-211,880.01,938.01,857.01,900.0-43.0-2.21%12,463,000
2026-01-202,050.02,060.01,920.01,943.0-138.0-6.63%18,717,600
2026-01-192,125.02,178.02,075.02,081.0-44.0-2.07%11,122,100
2026-01-162,056.02,143.02,040.02,125.0+94.0+4.63%15,076,400
2026-01-151,975.02,039.01,973.02,031.0+71.0+3.62%14,039,500
2026-01-142,010.02,012.01,945.01,960.0-30.0-1.51%12,731,900
2026-01-132,090.02,090.01,969.01,990.0+8.0+0.40%19,617,200
2026-01-091,921.02,025.01,920.01,982.0+80.0+4.21%20,037,300
2026-01-081,902.01,936.01,865.01,902.0-13.0-0.68%11,444,400
2026-01-071,800.01,939.01,770.01,915.0+117.0+6.51%18,588,300
2026-01-061,759.01,820.01,752.01,798.0+49.0+2.80%12,897,000
2026-01-051,759.01,763.01,729.01,749.0+9.0+0.52%6,694,600
2025-12-301,752.01,761.01,712.01,740.0-17.0-0.97%7,793,700
2025-12-291,789.01,791.01,756.01,757.0-32.0-1.79%8,482,500
2025-12-261,721.01,793.01,718.01,789.0+69.0+4.01%13,189,700
2025-12-251,746.01,790.01,709.01,720.0-26.0-1.49%10,789,000
2025-12-241,673.01,758.01,673.01,746.0+65.0+3.87%12,374,400
2025-12-231,701.01,721.01,671.01,681.0-40.0-2.32%14,761,500
2025-12-221,789.01,800.01,682.01,721.0-10.0-0.58%22,891,900
2025-12-191,813.01,890.01,731.01,731.0-69.0-3.83%53,695,000
2025-12-181,632.01,800.01,630.01,800.0+177.0+10.91%79,182,300
2025-12-171,586.01,680.01,570.01,623.0——106,883,200

直近57営業日分を表示