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
2011/12/30 95 96 95 95 4,000
2011/12/29 94 95 94 95 3,000
2011/12/28 95 95 95 95 3,000
2011/12/27 96 96 95 95 4,000
2011/12/26 95 97 95 96 7,000
2011/12/22 96 96 95 95 4,000
2011/12/21 95 98 95 96 5,000
2011/12/20 95 96 95 96 9,000
2011/12/19 95 96 95 96 6,000
2011/12/16 96 97 95 97 12,000
2011/12/15 97 99 97 97 8,000
2011/12/14 96 100 96 100 5,000
2011/12/13 97 97 96 96 4,000
2011/12/12 98 98 97 97 7,000
2011/12/09 96 97 96 97 4,000
2011/12/08 97 97 96 96 4,000
2011/12/07 98 101 98 98 7,000
2011/12/06 94 102 94 98 15,000
2011/12/05 96 96 96 96 4,000
2011/12/02 98 99 98 99 7,000
2011/12/01 96 96 94 94 5,000
2011/11/30 0 0 0 96 0
2011/11/29 96 96 96 96 7,000
2011/11/28 0 0 0 93 0
2011/11/25 87 93 87 93 5,000
2011/11/24 87 87 87 87 1,000
2011/11/22 89 89 89 89 4,000
2011/11/21 89 89 89 89 1,000
2011/11/18 0 0 0 92 0
2011/11/17 92 92 92 92 2,000
2011/11/16 0 0 0 97 0
2011/11/15 97 97 97 97 1,000
2011/11/14 0 0 0 97 0
2011/11/11 0 0 0 97 0
2011/11/10 0 0 0 97 0
2011/11/09 0 0 0 97 0
2011/11/08 97 97 97 97 2,000
2011/11/07 97 97 97 97 5,000
2011/11/04 0 0 0 102 0
2011/11/02 102 102 102 102 2,000
2011/11/01 102 102 102 102 5,000
2011/10/31 102 102 102 102 4,000
2011/10/28 100 100 98 98 11,000
2011/10/27 0 0 0 98 0
2011/10/26 0 0 0 98 0
2011/10/25 0 0 0 98 0
2011/10/24 0 0 0 98 0
2011/10/21 99 99 98 98 4,000
2011/10/20 0 0 0 102 0
2011/10/19 102 102 102 102 3,000
2011/10/18 102 102 102 102 2,000
2011/10/17 0 0 0 98 0
2011/10/14 99 99 98 98 2,000
2011/10/13 0 0 0 100 0
2011/10/12 0 0 0 100 0
2011/10/11 99 100 99 100 3,000
2011/10/07 99 99 99 99 1,000
2011/10/06 98 98 98 98 1,000
2011/10/05 99 99 98 98 6,000
2011/10/04 102 102 102 102 2,000
2011/10/03 101 101 101 101 1,000
2011/09/30 102 102 102 102 3,000
2011/09/29 99 102 99 102 5,000
2011/09/28 102 102 102 102 1,000
2011/09/27 0 0 0 97 0
2011/09/26 0 0 0 97 0
2011/09/22 98 98 97 97 3,000
2011/09/21 0 0 0 98 0
2011/09/20 0 0 0 98 0
2011/09/16 99 99 98 98 3,000
2011/09/15 99 99 99 99 4,000
2011/09/14 99 99 99 99 1,000
2011/09/13 0 0 0 98 0
2011/09/12 98 98 98 98 2,000
2011/09/09 0 0 0 100 0
2011/09/08 100 100 100 100 1,000
2011/09/07 98 99 98 98 6,000
2011/09/06 101 101 98 98 5,000
2011/09/05 105 105 105 105 5,000
2011/09/02 103 105 103 105 5,000
2011/09/01 101 101 101 101 1,000
2011/08/31 100 100 100 100 2,000
2011/08/30 99 99 99 99 1,000
2011/08/29 0 0 0 99 0
2011/08/26 0 0 0 99 0
2011/08/25 0 0 0 99 0
2011/08/24 100 100 99 99 8,000
2011/08/23 98 98 98 98 3,000
2011/08/22 104 104 97 97 10,000
2011/08/19 102 107 97 107 7,000
2011/08/18 102 102 102 102 2,000
2011/08/17 101 101 101 101 2,000
2011/08/16 101 101 101 101 2,000
2011/08/15 100 100 100 100 3,000
2011/08/12 99 99 99 99 1,000
2011/08/11 98 98 97 97 3,000
2011/08/10 0 0 0 103 0
2011/08/09 98 103 95 103 22,000
2011/08/08 98 98 98 98 3,000
2011/08/05 101 101 101 101 3,000
2011/08/04 104 104 104 104 1,000
2011/08/03 105 105 104 104 4,000
2011/08/02 107 107 105 105 4,000
2011/08/01 104 108 103 107 33,000
2011/07/29 114 114 114 114 4,000
2011/07/28 117 117 113 114 14,000
2011/07/27 118 118 115 117 8,000
2011/07/26 118 121 116 118 26,000
2011/07/25 112 123 110 115 74,000
2011/07/22 109 109 109 109 1,000
2011/07/21 0 0 0 108 0
2011/07/20 108 108 108 108 2,000
2011/07/19 108 108 107 107 7,000
2011/07/15 110 111 110 110 3,000
2011/07/14 110 110 110 110 4,000
2011/07/13 108 110 108 110 2,000
2011/07/12 110 110 108 108 6,000
2011/07/11 108 108 108 108 4,000
2011/07/08 107 107 107 107 3,000
2011/07/07 104 106 104 106 17,000
2011/07/06 104 104 104 104 9,000
2011/07/05 107 107 104 104 21,000
2011/07/04 105 107 105 107 8,000
2011/07/01 105 105 104 105 6,000
2011/06/30 104 104 102 102 7,000
2011/06/29 0 0 0 104 0
2011/06/28 100 104 100 104 3,000
2011/06/27 0 0 0 105 0
2011/06/24 0 0 0 105 0
2011/06/23 105 105 105 105 2,000
2011/06/22 0 0 0 105 0
2011/06/21 105 105 105 105 10,000
2011/06/20 104 104 104 104 5,000
2011/06/17 104 104 101 103 3,000
2011/06/16 102 105 102 105 5,000
2011/06/15 103 105 103 103 10,000
2011/06/14 99 104 99 104 5,000
2011/06/13 100 100 99 99 6,000
2011/06/10 101 101 100 100 2,000
2011/06/09 0 0 0 101 0
2011/06/08 100 101 100 101 6,000
2011/06/07 100 102 100 102 5,000
2011/06/06 0 0 0 103 0
2011/06/03 0 0 0 103 0
2011/06/02 104 104 100 103 12,000
2011/06/01 106 106 105 105 9,000
2011/05/31 108 109 107 107 10,000
2011/05/30 107 107 107 107 1,000
2011/05/27 0 0 0 107 0
2011/05/26 0 0 0 107 0
2011/05/25 107 107 107 107 2,000
2011/05/24 106 106 105 106 3,000
2011/05/23 110 110 110 110 1,000
2011/05/20 110 110 110 110 3,000
2011/05/19 109 110 109 110 2,000
2011/05/18 114 114 114 114 3,000
2011/05/17 0 0 0 117 0
2011/05/16 117 117 117 117 2,000
2011/05/13 0 0 0 117 0
2011/05/12 117 117 117 117 1,000
2011/05/11 117 117 117 117 3,000
2011/05/10 117 117 117 117 1,000
2011/05/09 117 117 117 117 3,000
2011/05/06 117 117 117 117 2,000
2011/05/02 120 120 115 117 5,000
2011/04/28 113 125 113 125 9,000
2011/04/27 0 0 0 113 0
2011/04/26 114 114 112 113 7,000
2011/04/25 115 115 114 114 5,000
2011/04/22 114 115 112 115 3,000
2011/04/21 119 119 119 119 4,000
2011/04/20 118 120 118 120 4,000
2011/04/19 120 121 120 121 3,000
2011/04/18 121 121 121 121 2,000
2011/04/15 120 124 119 119 8,000
2011/04/14 127 127 120 121 17,000
2011/04/13 114 124 113 124 12,000
2011/04/12 123 123 114 114 9,000
2011/04/11 127 127 127 127 1,000
2011/04/08 115 127 115 127 13,000
2011/04/07 122 122 122 122 1,000
2011/04/06 0 0 0 118 0
2011/04/05 121 126 118 118 7,000
2011/04/04 125 125 120 121 14,000
2011/04/01 117 124 117 124 3,000
2011/03/31 114 118 105 112 79,000
2011/03/30 125 126 114 114 12,000
2011/03/29 137 137 114 123 14,000
2011/03/28 129 136 129 135 17,000
2011/03/25 121 134 121 129 43,000
2011/03/24 106 113 106 111 12,000
2011/03/23 98 108 98 104 18,000
2011/03/22 96 101 95 96 23,000
2011/03/18 99 101 99 101 3,000
2011/03/17 91 99 88 99 7,000
2011/03/16 72 91 72 91 22,000
2011/03/15 99 99 69 72 56,000
2011/03/14 100 100 97 99 9,000
2011/03/11 103 103 102 102 3,000
2011/03/10 105 105 105 105 1,000
2011/03/09 105 105 105 105 1,000
2011/03/08 0 0 0 108 0
2011/03/07 0 0 0 108 0
2011/03/04 0 0 0 108 0
2011/03/03 0 0 0 108 0
2011/03/02 107 108 107 108 3,000
2011/03/01 103 103 103 103 1,000
2011/02/28 103 103 103 103 3,000
2011/02/25 101 103 100 103 6,000
2011/02/24 102 102 102 102 1,000
2011/02/23 0 0 0 105 0
2011/02/22 106 106 105 105 4,000
2011/02/21 106 106 106 106 1,000
2011/02/18 108 108 105 105 5,000
2011/02/17 108 108 108 108 26,000
2011/02/16 104 104 104 104 6,000
2011/02/15 0 0 0 104 0
2011/02/14 103 104 102 104 4,000
2011/02/10 103 104 103 104 10,000
2011/02/09 108 108 108 108 1,000
2011/02/08 103 108 103 108 20,000
2011/02/07 106 108 106 108 3,000
2011/02/04 107 107 107 107 1,000
2011/02/03 106 106 106 106 7,000
2011/02/02 108 108 105 106 6,000
2011/02/01 105 105 105 105 4,000
2011/01/31 107 110 106 110 11,000
2011/01/28 106 107 105 107 14,000
2011/01/27 105 105 105 105 3,000
2011/01/26 102 105 102 105 7,000
2011/01/25 0 0 0 104 0
2011/01/24 104 104 104 104 1,000
2011/01/21 104 104 104 104 2,000
2011/01/20 104 105 104 105 2,000
2011/01/19 109 109 109 109 1,000
2011/01/18 105 108 105 107 8,000
2011/01/17 109 119 107 107 18,000
2011/01/14 98 109 98 109 17,000
2011/01/13 100 100 98 98 3,000
2011/01/12 99 99 97 97 7,000
2011/01/11 99 101 99 100 5,000
2011/01/07 102 102 102 102 2,000
2011/01/06 97 97 97 97 6,000
2011/01/05 97 97 97 97 3,000
2011/01/04 96 96 96 96 1,000

このページの先頭へ