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
2004/12/30 255 264 255 264 9,000
2004/12/29 254 254 254 254 1,000
2004/12/28 251 255 250 255 7,000
2004/12/27 250 250 250 250 2,000
2004/12/24 250 250 249 249 4,000
2004/12/22 250 250 250 250 3,000
2004/12/16 254 254 254 254 2,000
2004/12/15 250 250 250 250 16,000
2004/12/14 267 267 250 250 15,000
2004/12/13 262 266 262 266 6,000
2004/12/10 262 262 262 262 2,000
2004/12/09 266 266 266 266 1,000
2004/12/08 271 271 271 271 4,000
2004/12/06 271 271 271 271 5,000
2004/12/03 281 281 271 271 19,000
2004/12/02 288 288 285 285 2,000
2004/11/30 289 289 289 289 2,000
2004/11/29 290 290 290 290 1,000
2004/11/26 290 290 290 290 1,000
2004/11/25 300 300 300 300 3,000
2004/11/24 300 300 300 300 1,000
2004/11/17 300 300 300 300 2,000
2004/11/16 300 300 300 300 3,000
2004/11/15 290 290 290 290 1,000
2004/11/09 291 291 291 291 2,000
2004/11/08 293 293 291 291 2,000
2004/11/05 292 292 290 290 2,000
2004/11/02 305 305 305 305 1,000
2004/11/01 295 304 295 304 4,000
2004/10/29 295 295 295 295 1,000
2004/10/28 290 295 290 295 2,000
2004/10/27 324 324 324 324 4,000
2004/10/26 299 299 299 299 1,000
2004/10/25 299 299 299 299 2,000
2004/10/18 299 299 299 299 4,000
2004/10/15 286 299 286 299 4,000
2004/10/13 285 285 285 285 11,000
2004/10/12 296 296 287 287 4,000
2004/10/08 300 300 295 295 9,000
2004/10/04 310 310 310 310 1,000
2004/10/01 309 309 309 309 1,000
2004/09/30 300 300 300 300 1,000
2004/09/29 300 300 300 300 1,000
2004/09/28 300 300 300 300 4,000
2004/09/27 300 300 300 300 5,000
2004/09/17 308 308 308 308 2,000
2004/09/16 314 314 314 314 2,000
2004/09/14 308 308 308 308 2,000
2004/09/13 308 308 308 308 6,000
2004/09/10 310 310 310 310 3,000
2004/09/09 308 308 308 308 5,000
2004/09/07 305 305 305 305 2,000
2004/09/03 311 311 311 311 2,000
2004/09/02 311 311 311 311 2,000
2004/09/01 310 310 310 310 2,000
2004/08/31 311 311 305 305 6,000
2004/08/27 315 315 310 310 4,000
2004/08/24 315 315 312 315 10,000
2004/08/16 324 324 324 324 4,000
2004/08/09 324 324 324 324 2,000
2004/08/04 324 324 324 324 4,000
2004/08/03 329 329 329 329 2,000
2004/08/02 325 325 320 320 8,000
2004/07/30 325 325 324 324 3,000
2004/07/28 323 323 323 323 1,000
2004/07/26 333 333 322 322 3,000
2004/07/14 340 340 333 333 6,000
2004/07/13 333 333 333 333 2,000
2004/07/09 330 330 330 330 3,000
2004/07/08 329 330 329 330 27,000
2004/07/07 329 329 329 329 1,000
2004/07/06 320 325 320 325 5,000
2004/07/05 325 325 320 320 2,000
2004/07/02 329 329 320 320 5,000
2004/06/30 321 325 321 325 2,000
2004/06/28 321 321 321 321 1,000
2004/06/25 320 320 320 320 1,000
2004/06/24 325 325 325 325 1,000
2004/06/23 321 321 320 320 2,000
2004/06/22 324 324 320 320 10,000
2004/06/21 320 320 320 320 4,000
2004/06/17 315 315 315 315 1,000
2004/06/15 312 312 312 312 2,000
2004/06/14 310 310 310 310 2,000
2004/06/11 310 310 310 310 5,000
2004/06/10 310 310 310 310 5,000
2004/06/09 308 308 308 308 1,000
2004/06/07 310 310 310 310 1,000
2004/06/02 310 310 310 310 5,000
2004/05/31 315 315 315 315 3,000
2004/05/28 315 315 315 315 1,000
2004/05/27 310 310 302 302 11,000
2004/05/26 315 315 310 310 10,000
2004/05/24 310 310 310 310 3,000
2004/05/21 320 320 320 320 1,000
2004/05/20 320 320 320 320 7,000
2004/05/19 320 320 320 320 2,000
2004/05/17 330 330 320 320 6,000
2004/05/14 330 330 330 330 4,000
2004/05/13 330 330 330 330 5,000
2004/05/12 329 330 329 330 3,000
2004/05/11 331 331 330 330 12,000
2004/05/10 332 332 332 332 2,000
2004/05/07 336 340 336 338 5,000
2004/05/06 350 350 330 330 3,000
2004/04/30 355 355 355 355 8,000
2004/04/27 361 370 360 360 33,000
2004/04/26 322 322 320 321 4,000
2004/04/22 322 322 321 321 3,000
2004/04/21 330 330 330 330 7,000
2004/04/20 330 330 330 330 8,000
2004/04/19 330 330 330 330 5,000
2004/04/16 325 326 325 326 2,000
2004/04/15 320 320 320 320 3,000
2004/04/14 320 320 320 320 3,000
2004/04/13 320 320 320 320 12,000
2004/04/12 322 322 322 322 3,000
2004/04/08 322 322 322 322 1,000
2004/04/07 325 325 325 325 8,000
2004/04/06 320 325 320 325 6,000
2004/04/05 325 325 318 320 15,000
2004/04/02 320 320 320 320 2,000
2004/04/01 325 325 315 316 8,000
2004/03/31 325 325 325 325 2,000
2004/03/30 325 325 315 325 9,000
2004/03/29 325 325 325 325 9,000
2004/03/26 330 330 330 330 3,000
2004/03/25 326 327 326 327 5,000
2004/03/24 326 326 326 326 2,000
2004/03/22 330 330 330 330 7,000
2004/03/18 331 331 330 330 3,000
2004/03/17 329 330 329 330 16,000
2004/03/16 330 330 330 330 6,000
2004/03/15 330 330 330 330 9,000
2004/03/12 331 331 331 331 2,000
2004/03/11 349 349 334 334 4,000
2004/03/10 336 336 330 330 5,000
2004/03/09 334 335 334 335 3,000
2004/03/08 349 349 349 349 1,000
2004/03/05 336 336 336 336 1,000
2004/03/04 335 335 335 335 9,000
2004/03/03 330 334 330 330 12,000
2004/03/02 330 330 330 330 50,000
2004/03/01 330 330 330 330 17,000
2004/02/27 330 330 330 330 8,000
2004/02/26 330 335 330 335 29,000
2004/02/25 330 330 330 330 16,000
2004/02/24 330 330 330 330 1,000
2004/02/23 330 330 330 330 9,000
2004/02/20 330 330 330 330 26,000
2004/02/19 330 330 330 330 2,000
2004/02/18 330 331 330 330 19,000
2004/02/17 326 330 326 330 40,000
2004/02/16 323 326 322 326 3,000
2004/02/13 330 330 321 330 10,000
2004/02/12 330 335 330 330 36,000
2004/02/10 390 395 353 353 52,000
2004/02/09 340 345 340 345 4,000
2004/02/06 330 335 325 334 5,000
2004/02/05 326 345 326 345 13,000
2004/02/04 326 326 326 326 3,000
2004/02/03 331 331 331 331 1,000
2004/01/29 315 315 315 315 2,000
2004/01/28 315 315 315 315 1,000
2004/01/27 315 315 315 315 1,000
2004/01/23 313 318 313 318 2,000
2004/01/22 328 328 328 328 3,000
2004/01/21 328 329 327 329 8,000
2004/01/19 310 315 310 315 25,000
2004/01/15 330 330 330 330 5,000
2004/01/07 334 334 334 334 1,000
2004/01/06 335 335 335 335 2,000
2004/01/05 332 332 332 332 1,000

このページの先頭へ