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
2018/12/28 1,100 1,100 1,099 1,100 2,100
2018/12/27 1,052 1,109 1,052 1,100 2,700
2018/12/26 1,017 1,065 1,017 1,065 4,500
2018/12/25 1,125 1,125 1,010 1,017 6,700
2018/12/21 1,199 1,199 1,139 1,146 1,800
2018/12/20 1,276 1,276 1,200 1,200 1,900
2018/12/19 1,280 1,289 1,278 1,289 2,400
2018/12/18 1,279 1,294 1,279 1,290 35,300
2018/12/17 1,295 1,295 1,295 1,295 500
2018/12/14 1,327 1,327 1,300 1,325 1,500
2018/12/13 1,297 1,330 1,285 1,330 1,800
2018/12/12 1,325 1,327 1,300 1,305 1,500
2018/12/11 1,300 1,310 1,293 1,295 2,300
2018/12/10 1,305 1,325 1,300 1,325 400
2018/12/07 1,310 1,319 1,310 1,319 1,100
2018/12/06 1,346 1,346 1,316 1,316 600
2018/12/05 1,308 1,350 1,308 1,347 2,400
2018/12/04 1,356 1,356 1,312 1,326 600
2018/12/03 1,317 1,357 1,297 1,357 1,700
2018/11/30 1,318 1,324 1,318 1,324 300
2018/11/29 1,318 1,318 1,318 1,318 1,100
2018/11/28 1,317 1,317 1,313 1,313 700
2018/11/27 1,295 1,332 1,294 1,324 2,100
2018/11/26 1,363 1,363 1,290 1,290 1,000
2018/11/21 1,333 1,333 1,333 1,333 100
2018/11/20 1,341 1,341 1,319 1,333 1,600
2018/11/16 1,371 1,371 1,371 1,371 400
2018/11/15 1,371 1,371 1,371 1,371 300
2018/11/14 1,375 1,375 1,362 1,362 500
2018/11/13 1,378 1,378 1,378 1,378 100
2018/11/12 1,391 1,391 1,366 1,366 300
2018/11/09 1,400 1,400 1,359 1,359 1,100
2018/11/08 1,404 1,404 1,400 1,400 200
2018/11/07 1,403 1,403 1,403 1,403 100
2018/11/06 1,376 1,411 1,376 1,390 500
2018/11/05 1,384 1,384 1,384 1,384 300
2018/11/02 1,422 1,422 1,414 1,414 500
2018/11/01 1,376 1,422 1,376 1,422 700
2018/10/31 1,393 1,393 1,350 1,376 3,300
2018/10/30 1,358 1,383 1,358 1,383 700
2018/10/29 1,400 1,400 1,381 1,383 1,900
2018/10/26 1,485 1,485 1,415 1,415 9,100
2018/10/25 1,551 1,560 1,545 1,545 1,700
2018/10/23 1,600 1,602 1,587 1,602 1,500
2018/10/22 1,600 1,640 1,600 1,640 1,100
2018/10/19 1,600 1,600 1,573 1,573 5,700
2018/10/18 1,600 1,610 1,600 1,610 600
2018/10/17 1,600 1,601 1,600 1,600 900
2018/10/16 1,600 1,600 1,599 1,600 3,700
2018/10/15 1,610 1,610 1,580 1,580 200
2018/10/12 1,544 1,612 1,544 1,612 1,000
2018/10/11 1,564 1,580 1,486 1,572 5,700
2018/10/10 1,603 1,604 1,601 1,604 500
2018/10/09 1,602 1,619 1,574 1,575 1,600
2018/10/05 1,610 1,610 1,602 1,602 800
2018/10/04 1,601 1,620 1,601 1,620 200
2018/10/03 1,620 1,620 1,620 1,620 2,000
2018/10/02 1,598 1,633 1,598 1,633 2,500
2018/10/01 1,575 1,600 1,575 1,590 3,100
2018/09/28 1,590 1,592 1,575 1,575 400
2018/09/27 1,575 1,591 1,573 1,590 900
2018/09/26 1,555 1,575 1,555 1,575 500
2018/09/25 1,544 1,579 1,544 1,545 3,600
2018/09/21 1,494 1,524 1,493 1,524 4,800
2018/09/20 1,520 1,520 1,494 1,494 200
2018/09/19 1,495 1,520 1,486 1,486 400
2018/09/18 1,495 1,495 1,495 1,495 100
2018/09/14 1,480 1,495 1,472 1,472 1,300
2018/09/13 1,464 1,492 1,464 1,492 1,100
2018/09/12 1,500 1,500 1,498 1,498 300
2018/09/11 1,465 1,465 1,465 1,465 100
2018/09/10 1,470 1,470 1,453 1,460 2,800
2018/09/07 1,481 1,481 1,481 1,481 700
2018/09/05 1,484 1,520 1,484 1,519 2,500
2018/09/04 1,483 1,491 1,483 1,484 1,100
2018/09/03 1,485 1,485 1,482 1,483 4,500
2018/08/31 1,476 1,478 1,476 1,478 400
2018/08/30 1,497 1,497 1,473 1,473 700
2018/08/29 1,525 1,525 1,497 1,497 500
2018/08/28 1,500 1,515 1,500 1,515 1,500
2018/08/27 1,499 1,499 1,461 1,484 1,100
2018/08/24 1,499 1,499 1,482 1,482 1,800
2018/08/23 1,486 1,499 1,486 1,499 200
2018/08/22 1,500 1,500 1,468 1,469 700
2018/08/21 1,436 1,436 1,436 1,436 800
2018/08/20 1,425 1,450 1,424 1,450 1,800
2018/08/17 1,500 1,500 1,466 1,466 700
2018/08/16 1,466 1,471 1,465 1,469 900
2018/08/15 1,511 1,511 1,476 1,476 1,500
2018/08/14 1,484 1,519 1,461 1,519 2,000
2018/08/13 1,505 1,505 1,415 1,485 2,900
2018/08/10 1,515 1,515 1,505 1,506 1,000
2018/08/09 1,539 1,539 1,507 1,507 300
2018/08/08 1,566 1,590 1,511 1,511 2,300
2018/08/07 1,523 1,526 1,515 1,526 2,100
2018/08/06 1,541 1,545 1,541 1,544 300
2018/08/03 1,545 1,579 1,536 1,536 2,300
2018/08/02 1,545 1,560 1,544 1,545 2,300
2018/08/01 1,541 1,559 1,531 1,542 8,700
2018/07/31 1,586 1,595 1,572 1,581 2,800
2018/07/30 1,618 1,618 1,575 1,585 4,300
2018/07/27 1,596 1,596 1,576 1,583 400
2018/07/26 1,596 1,596 1,596 1,596 1,100
2018/07/25 1,638 1,638 1,571 1,595 1,100
2018/07/24 1,571 1,665 1,571 1,638 1,200
2018/07/23 1,572 1,573 1,572 1,573 400
2018/07/20 1,581 1,581 1,572 1,572 500
2018/07/19 1,570 1,590 1,570 1,572 2,400
2018/07/18 1,580 1,580 1,576 1,576 600
2018/07/17 1,573 1,600 1,570 1,575 1,600
2018/07/13 1,578 1,578 1,567 1,567 1,500
2018/07/11 1,568 1,570 1,568 1,570 200
2018/07/10 1,582 1,582 1,568 1,568 400
2018/07/09 1,562 1,563 1,561 1,562 1,500
2018/07/05 1,605 1,605 1,566 1,566 2,000
2018/07/04 1,642 1,642 1,602 1,602 7,200
2018/07/03 1,699 1,699 1,628 1,642 1,500
2018/07/02 1,642 1,643 1,642 1,642 1,100
2018/06/29 1,652 1,652 1,635 1,635 300
2018/06/27 1,650 1,652 1,650 1,652 300
2018/06/26 1,653 1,661 1,648 1,651 1,400
2018/06/25 1,658 1,658 1,649 1,654 1,700
2018/06/22 1,665 1,665 1,665 1,665 500
2018/06/21 1,652 1,665 1,650 1,665 2,600
2018/06/20 1,673 1,673 1,656 1,659 2,000
2018/06/19 1,706 1,706 1,672 1,673 3,700
2018/06/18 1,690 1,700 1,681 1,681 1,300
2018/06/15 1,697 1,697 1,680 1,680 800
2018/06/14 1,664 1,670 1,664 1,670 400
2018/06/13 1,695 1,695 1,656 1,663 1,800
2018/06/12 1,708 1,708 1,688 1,690 3,100
2018/06/11 1,700 1,700 1,700 1,700 300
2018/06/08 1,703 1,703 1,695 1,695 600
2018/06/07 1,700 1,720 1,693 1,700 2,700
2018/06/06 1,700 1,720 1,695 1,700 4,700
2018/06/05 1,720 1,720 1,679 1,700 3,000
2018/06/04 1,717 1,737 1,716 1,718 1,800
2018/06/01 1,715 1,719 1,715 1,717 900
2018/05/30 1,726 1,726 1,709 1,709 2,900
2018/05/29 1,782 1,782 1,782 1,782 100
2018/05/28 1,788 1,788 1,775 1,775 400
2018/05/25 1,770 1,770 1,768 1,768 900
2018/05/24 1,781 1,781 1,770 1,770 500
2018/05/23 1,806 1,806 1,781 1,781 400
2018/05/22 1,781 1,781 1,780 1,780 800
2018/05/21 1,814 1,814 1,795 1,795 400
2018/05/18 1,792 1,792 1,792 1,792 100
2018/05/17 1,785 1,819 1,761 1,769 2,600
2018/05/16 1,786 1,786 1,785 1,785 600
2018/05/15 1,800 1,800 1,792 1,792 1,100
2018/05/14 1,850 1,850 1,781 1,781 3,900
2018/05/11 1,831 1,850 1,830 1,850 2,300
2018/05/10 1,834 1,842 1,802 1,830 1,100
2018/05/09 1,833 1,836 1,833 1,834 700
2018/05/08 1,770 1,835 1,770 1,833 4,600
2018/05/07 1,738 1,775 1,738 1,760 2,600
2018/05/02 1,751 1,751 1,736 1,737 800
2018/05/01 1,745 1,750 1,717 1,750 5,200
2018/04/27 1,618 1,790 1,613 1,743 20,600
2018/04/26 1,614 1,631 1,604 1,631 3,200
2018/04/25 1,622 1,626 1,616 1,616 600
2018/04/24 1,630 1,630 1,620 1,622 4,400
2018/04/23 1,649 1,649 1,623 1,630 1,600
2018/04/20 1,631 1,650 1,630 1,630 2,200
2018/04/19 1,633 1,634 1,621 1,625 1,900
2018/04/18 1,634 1,647 1,633 1,638 2,400
2018/04/17 1,640 1,640 1,637 1,637 1,800
2018/04/16 1,633 1,649 1,633 1,635 3,600
2018/04/13 1,640 1,644 1,610 1,644 4,800
2018/04/12 1,660 1,660 1,646 1,646 200
2018/04/11 1,647 1,700 1,647 1,660 800
2018/04/10 1,650 1,650 1,645 1,645 1,500
2018/04/09 1,647 1,650 1,647 1,650 1,000
2018/04/06 1,647 1,647 1,647 1,647 200
2018/04/05 1,647 1,668 1,646 1,668 300
2018/04/04 1,657 1,658 1,647 1,647 1,900
2018/04/03 1,667 1,667 1,667 1,667 500
2018/04/02 1,667 1,667 1,667 1,667 1,800
2018/03/30 1,665 1,665 1,665 1,665 400
2018/03/29 1,679 1,680 1,641 1,665 1,300
2018/03/28 1,680 1,680 1,648 1,676 1,500
2018/03/27 1,681 1,700 1,661 1,700 1,800
2018/03/26 1,730 1,730 1,650 1,681 1,300
2018/03/23 1,731 1,731 1,731 1,731 4,200
2018/03/22 1,736 1,754 1,736 1,754 800
2018/03/20 1,768 1,768 1,734 1,736 2,400
2018/03/19 1,781 1,781 1,780 1,781 1,300
2018/03/16 1,790 1,799 1,790 1,799 800
2018/03/15 1,813 1,813 1,790 1,790 1,500
2018/03/14 1,820 1,820 1,801 1,801 800
2018/03/13 1,815 1,824 1,803 1,803 1,200
2018/03/12 1,815 1,815 1,815 1,815 200
2018/03/09 1,806 1,806 1,800 1,803 1,500
2018/03/08 1,807 1,807 1,806 1,807 400
2018/03/07 1,818 1,819 1,818 1,819 700
2018/03/06 1,766 1,819 1,766 1,819 1,200
2018/03/05 1,825 1,825 1,750 1,750 2,100
2018/03/02 1,838 1,851 1,821 1,831 1,800
2018/03/01 1,858 1,868 1,843 1,843 1,700
2018/02/28 1,867 1,869 1,856 1,856 2,000
2018/02/27 1,859 1,870 1,856 1,862 1,500
2018/02/26 1,828 1,850 1,828 1,841 2,600
2018/02/23 1,820 1,825 1,820 1,825 2,200
2018/02/22 1,830 1,830 1,800 1,814 1,400
2018/02/21 1,875 1,881 1,762 1,830 5,600
2018/02/20 1,883 1,883 1,878 1,882 500
2018/02/19 1,854 1,925 1,851 1,900 1,900
2018/02/15 1,801 1,881 1,801 1,861 400
2018/02/14 1,845 1,846 1,800 1,800 3,800
2018/02/13 1,870 1,890 1,857 1,857 5,200
2018/02/09 1,840 1,879 1,801 1,863 2,400
2018/02/08 1,943 1,943 1,903 1,903 900
2018/02/07 1,925 1,954 1,901 1,930 1,900
2018/02/06 1,990 2,026 1,900 1,900 6,000
2018/02/05 2,042 2,043 2,001 2,040 3,300
2018/02/02 2,073 2,080 2,058 2,068 2,900
2018/02/01 2,087 2,087 2,060 2,073 10,500
2018/01/31 2,084 2,150 2,082 2,147 6,200
2018/01/30 2,155 2,155 2,102 2,102 4,100
2018/01/29 2,148 2,192 2,148 2,161 2,300
2018/01/26 2,121 2,140 2,120 2,140 6,700
2018/01/25 2,112 2,139 2,100 2,129 1,500
2018/01/24 2,150 2,150 2,128 2,128 1,600
2018/01/23 2,171 2,171 2,126 2,153 4,000
2018/01/22 2,170 2,179 2,165 2,171 2,100
2018/01/19 2,202 2,250 2,172 2,179 13,100
2018/01/18 2,088 2,198 2,088 2,172 15,200
2018/01/17 2,041 2,087 2,041 2,087 2,200
2018/01/16 2,044 2,047 2,029 2,047 3,700
2018/01/15 2,033 2,037 2,032 2,036 2,200
2018/01/12 2,036 2,036 2,011 2,034 2,000
2018/01/11 2,029 2,030 2,015 2,030 4,500
2018/01/10 2,023 2,023 2,015 2,020 8,900
2018/01/09 2,004 2,025 2,004 2,023 1,500
2018/01/05 2,008 2,029 2,000 2,002 5,000
2018/01/04 1,995 2,009 1,995 2,000 2,200

このページの先頭へ