日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

セブン工業(7896)の株価時系列情報

セブン工業(7896)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 240 240 240 240 4,000
2002/12/27 240 240 240 240 2,000
2002/12/25 240 240 240 240 1,000
2002/12/24 245 245 245 245 2,000
2002/12/20 245 245 245 245 3,000
2002/12/19 259 259 259 259 1,000
2002/12/18 259 259 259 259 1,000
2002/12/17 255 259 255 259 3,000
2002/12/16 250 255 250 255 4,000
2002/12/13 245 250 245 250 6,000
2002/12/12 245 245 245 245 1,000
2002/12/11 245 245 245 245 1,000
2002/12/10 260 260 245 245 8,000
2002/12/09 250 250 250 250 10,000
2002/12/04 250 250 250 250 3,000
2002/12/03 250 250 241 241 6,000
2002/12/02 240 240 240 240 5,000
2002/11/29 235 240 235 240 5,000
2002/11/28 235 235 235 235 1,000
2002/11/26 203 230 203 230 3,000
2002/11/20 206 229 206 229 3,000
2002/11/19 201 226 201 226 9,000
2002/11/14 230 230 230 230 7,000
2002/11/11 226 230 226 230 5,000
2002/11/07 243 243 243 243 2,000
2002/11/06 256 256 256 256 1,000
2002/11/05 269 269 269 269 1,000
2002/11/01 254 254 254 254 1,000
2002/10/31 269 269 269 269 5,000
2002/10/30 271 271 271 271 2,000
2002/10/29 265 270 265 270 3,000
2002/10/25 265 265 265 265 8,000
2002/10/24 290 290 290 290 1,000
2002/10/23 290 290 290 290 2,000
2002/10/17 301 301 301 301 1,000
2002/10/16 310 310 310 310 5,000
2002/10/02 328 328 311 311 2,000
2002/10/01 328 328 328 328 4,000
2002/09/30 309 309 309 309 1,000
2002/09/27 308 308 308 308 1,000
2002/09/26 329 329 304 304 4,000
2002/09/18 330 330 321 321 4,000
2002/09/17 330 330 330 330 2,000
2002/09/12 320 320 320 320 2,000
2002/09/03 335 335 335 335 2,000
2002/09/02 330 330 330 330 2,000
2002/08/30 350 350 350 350 4,000
2002/08/29 350 350 350 350 5,000
2002/08/27 350 350 350 350 1,000
2002/08/23 350 350 350 350 1,000
2002/08/22 345 365 345 365 2,000
2002/08/21 340 360 340 360 2,000
2002/08/20 350 360 350 360 6,000
2002/08/19 365 370 365 370 4,000
2002/08/16 365 365 365 365 1,000
2002/08/08 350 350 350 350 2,000
2002/08/06 340 340 340 340 1,000
2002/08/02 370 370 365 365 4,000
2002/08/01 365 365 365 365 3,000
2002/07/31 369 369 365 365 6,000
2002/07/26 370 375 370 375 2,000
2002/07/25 365 370 365 370 10,000
2002/07/24 369 370 365 370 11,000
2002/07/23 370 370 365 370 10,000
2002/07/22 370 370 370 370 5,000
2002/07/19 365 370 365 370 6,000
2002/07/18 367 370 367 370 5,000
2002/07/17 367 370 367 370 6,000
2002/07/16 365 367 365 367 14,000
2002/07/12 350 365 350 365 14,000
2002/07/11 363 363 363 363 5,000
2002/07/10 363 365 363 365 7,000
2002/07/09 363 363 363 363 6,000
2002/07/08 360 363 360 363 9,000
2002/07/05 359 360 359 360 13,000
2002/07/04 350 358 350 358 9,000
2002/07/03 355 358 355 358 4,000
2002/07/02 355 355 350 355 6,000
2002/07/01 358 358 355 355 8,000
2002/06/28 355 360 355 360 25,000
2002/06/27 340 360 340 360 5,000
2002/06/26 355 355 355 355 5,000
2002/06/21 350 355 350 355 5,000
2002/06/20 350 350 350 350 4,000
2002/06/17 340 340 340 340 7,000
2002/06/14 350 355 350 355 11,000
2002/06/13 350 350 350 350 3,000
2002/06/12 350 355 350 355 4,000
2002/06/11 340 350 340 350 4,000
2002/06/06 350 360 350 360 3,000
2002/06/05 349 355 349 355 4,000
2002/06/04 345 350 345 350 6,000
2002/06/03 340 340 340 340 1,000
2002/05/31 345 345 345 345 8,000
2002/05/30 345 345 345 345 2,000
2002/05/28 345 345 345 345 1,000
2002/05/24 340 345 340 345 7,000
2002/05/22 340 340 340 340 4,000
2002/05/21 330 330 330 330 2,000
2002/05/17 339 339 339 339 2,000
2002/05/15 325 340 325 340 5,000
2002/05/14 325 325 325 325 1,000
2002/05/10 320 320 320 320 8,000
2002/05/09 320 323 320 320 17,000
2002/05/08 320 325 320 325 13,000
2002/05/07 330 330 320 320 5,000
2002/05/02 338 338 338 338 1,000
2002/05/01 340 340 340 340 8,000
2002/04/30 360 360 340 340 6,000
2002/04/23 335 335 330 330 6,000
2002/04/22 335 335 335 335 9,000
2002/04/19 338 338 338 338 3,000
2002/04/17 340 340 340 340 11,000
2002/04/16 345 345 341 341 8,000
2002/04/12 348 348 348 348 4,000
2002/04/05 350 350 350 350 10,000
2002/04/02 360 360 360 360 1,000
2002/03/29 340 340 340 340 7,000
2002/03/27 340 340 340 340 13,000
2002/03/25 343 343 343 343 6,000
2002/03/22 345 345 345 345 3,000
2002/03/20 345 345 345 345 3,000
2002/03/18 350 355 350 350 3,000
2002/03/14 350 350 350 350 4,000
2002/03/08 335 335 335 335 1,000
2002/03/06 340 340 330 330 4,000
2002/03/04 341 341 341 341 2,000
2002/02/28 345 350 345 350 5,000
2002/02/26 341 341 341 341 2,000
2002/02/21 358 358 358 358 1,000
2002/02/18 350 359 350 359 2,000
2002/02/15 341 341 341 341 2,000
2002/02/14 341 341 341 341 2,000
2002/02/06 341 341 341 341 1,000
2002/01/31 360 365 360 365 5,000
2002/01/24 360 365 359 365 9,000
2002/01/23 345 360 345 360 6,000
2002/01/22 350 350 350 350 2,000
2002/01/21 341 358 341 358 3,000
2002/01/18 341 350 341 350 2,000
2002/01/17 350 359 350 359 2,000
2002/01/16 360 360 360 360 5,000
2002/01/15 350 350 350 350 1,000
2002/01/11 340 340 340 340 1,000
2002/01/10 335 340 332 340 3,000
2002/01/09 339 339 334 334 2,000
2002/01/07 369 369 369 369 1,000
2002/01/04 360 360 360 360 1,000

このページの先頭へ