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
2019/12/30 1,452 1,510 1,452 1,495 5,700
2019/12/27 1,420 1,450 1,420 1,450 2,400
2019/12/26 1,414 1,420 1,411 1,411 2,800
2019/12/25 1,398 1,398 1,398 1,398 100
2019/12/24 1,380 1,398 1,380 1,398 1,500
2019/12/23 1,410 1,410 1,410 1,410 300
2019/12/20 1,407 1,410 1,401 1,410 700
2019/12/18 1,377 1,408 1,377 1,408 400
2019/12/17 1,396 1,396 1,393 1,393 400
2019/12/16 1,407 1,414 1,407 1,409 800
2019/12/13 1,390 1,412 1,387 1,407 500
2019/12/12 1,414 1,414 1,414 1,414 100
2019/12/11 1,380 1,406 1,380 1,406 1,100
2019/12/10 1,400 1,400 1,393 1,393 300
2019/12/09 1,390 1,390 1,389 1,390 1,200
2019/12/06 1,419 1,419 1,389 1,389 200
2019/12/04 1,395 1,395 1,365 1,392 500
2019/12/03 1,414 1,415 1,395 1,395 300
2019/12/02 1,395 1,395 1,395 1,395 700
2019/11/29 1,399 1,399 1,395 1,395 300
2019/11/27 1,394 1,394 1,390 1,390 300
2019/11/26 1,380 1,394 1,380 1,394 400
2019/11/25 1,376 1,376 1,359 1,359 200
2019/11/22 1,374 1,374 1,374 1,374 100
2019/11/21 1,398 1,398 1,398 1,398 100
2019/11/20 1,418 1,418 1,395 1,395 300
2019/11/19 1,420 1,420 1,418 1,418 200
2019/11/18 1,420 1,420 1,420 1,420 200
2019/11/15 1,366 1,366 1,366 1,366 600
2019/11/14 1,371 1,395 1,371 1,380 1,500
2019/11/13 1,380 1,396 1,367 1,396 1,900
2019/11/12 1,391 1,391 1,390 1,390 400
2019/11/11 1,400 1,400 1,395 1,395 1,400
2019/11/08 1,405 1,405 1,400 1,400 200
2019/11/07 1,403 1,403 1,403 1,403 400
2019/11/06 1,405 1,405 1,403 1,403 400
2019/11/05 1,405 1,429 1,400 1,429 1,000
2019/11/01 1,400 1,450 1,400 1,400 2,300
2019/10/31 1,395 1,460 1,395 1,396 6,100
2019/10/30 1,370 1,370 1,350 1,356 1,700
2019/10/29 1,376 1,376 1,376 1,376 200
2019/10/28 1,390 1,390 1,375 1,382 1,500
2019/10/25 1,431 1,431 1,362 1,392 5,100
2019/10/24 1,267 1,281 1,267 1,281 300
2019/10/23 1,265 1,281 1,265 1,281 300
2019/10/21 1,300 1,300 1,270 1,295 1,300
2019/10/18 1,300 1,300 1,270 1,275 1,000
2019/10/11 1,300 1,300 1,300 1,300 800
2019/10/09 1,241 1,287 1,241 1,287 300
2019/10/08 1,230 1,241 1,230 1,241 900
2019/10/07 1,280 1,280 1,250 1,260 700
2019/10/02 1,280 1,280 1,280 1,280 100
2019/09/30 1,285 1,285 1,280 1,280 500
2019/09/27 1,296 1,296 1,285 1,285 500
2019/09/26 1,231 1,294 1,231 1,294 900
2019/09/25 1,228 1,228 1,228 1,228 200
2019/09/24 1,288 1,288 1,258 1,258 200
2019/09/20 1,280 1,280 1,220 1,228 1,600
2019/09/19 1,280 1,280 1,280 1,280 100
2019/09/18 1,280 1,280 1,280 1,280 100
2019/09/12 1,310 1,310 1,310 1,310 100
2019/09/11 1,245 1,283 1,245 1,283 2,600
2019/09/10 1,280 1,280 1,275 1,275 200
2019/09/06 1,283 1,283 1,283 1,283 100
2019/09/03 1,298 1,298 1,298 1,298 1,600
2019/09/02 1,295 1,300 1,289 1,300 600
2019/08/30 1,289 1,289 1,287 1,287 200
2019/08/29 1,290 1,290 1,289 1,289 300
2019/08/28 1,258 1,258 1,240 1,240 300
2019/08/27 1,300 1,300 1,300 1,300 400
2019/08/23 1,229 1,229 1,229 1,229 100
2019/08/22 1,227 1,259 1,227 1,259 600
2019/08/16 1,227 1,227 1,227 1,227 700
2019/08/15 1,257 1,257 1,227 1,227 600
2019/08/13 1,229 1,229 1,229 1,229 100
2019/08/09 1,249 1,255 1,229 1,229 1,800
2019/08/06 1,249 1,249 1,219 1,219 300
2019/08/05 1,279 1,279 1,249 1,249 1,100
2019/08/02 1,240 1,282 1,240 1,279 1,100
2019/07/30 1,210 1,210 1,210 1,210 300
2019/07/29 1,210 1,210 1,210 1,210 100
2019/07/26 1,212 1,212 1,212 1,212 100
2019/07/25 1,187 1,193 1,186 1,193 900
2019/07/24 1,200 1,200 1,200 1,200 900
2019/07/23 1,217 1,226 1,217 1,226 7,100
2019/07/22 1,224 1,224 1,219 1,220 900
2019/07/19 1,206 1,206 1,206 1,206 300
2019/07/18 1,210 1,210 1,206 1,206 200
2019/07/17 1,205 1,205 1,205 1,205 100
2019/07/16 1,222 1,222 1,222 1,222 100
2019/07/12 1,225 1,225 1,225 1,225 100
2019/07/11 1,225 1,225 1,225 1,225 200
2019/07/09 1,255 1,255 1,255 1,255 300
2019/07/05 1,225 1,245 1,224 1,245 1,000
2019/07/04 1,222 1,222 1,222 1,222 200
2019/07/03 1,222 1,222 1,222 1,222 100
2019/07/02 1,221 1,221 1,221 1,221 600
2019/07/01 1,221 1,221 1,221 1,221 500
2019/06/28 1,210 1,230 1,210 1,230 600
2019/06/27 1,201 1,212 1,201 1,210 900
2019/06/21 1,231 1,231 1,231 1,231 100
2019/06/20 1,218 1,218 1,218 1,218 100
2019/06/19 1,216 1,216 1,216 1,216 1,000
2019/06/18 1,201 1,216 1,201 1,212 3,000
2019/06/17 1,252 1,252 1,252 1,252 100
2019/06/13 1,244 1,266 1,238 1,266 1,000
2019/06/10 1,246 1,246 1,246 1,246 700
2019/06/07 1,289 1,289 1,224 1,246 1,600
2019/06/05 1,259 1,259 1,259 1,259 100
2019/06/04 1,255 1,259 1,255 1,259 300
2019/06/03 1,225 1,226 1,225 1,225 400
2019/05/30 1,234 1,234 1,225 1,225 1,700
2019/05/29 1,259 1,259 1,259 1,259 100
2019/05/21 1,318 1,319 1,318 1,319 700
2019/05/17 1,290 1,291 1,290 1,291 800
2019/05/16 1,289 1,290 1,285 1,285 600
2019/05/13 1,291 1,291 1,288 1,290 300
2019/05/09 1,291 1,291 1,291 1,291 100
2019/05/08 1,293 1,293 1,293 1,293 200
2019/05/07 1,230 1,233 1,230 1,233 500
2019/04/26 1,316 1,316 1,260 1,260 1,400
2019/04/24 1,278 1,316 1,278 1,316 600
2019/04/22 1,263 1,292 1,250 1,277 700
2019/04/19 1,266 1,266 1,265 1,265 800
2019/04/18 1,270 1,270 1,266 1,266 2,200
2019/04/16 1,265 1,289 1,265 1,267 1,800
2019/04/15 1,269 1,323 1,269 1,323 2,200
2019/04/12 1,280 1,280 1,237 1,263 1,700
2019/04/11 1,255 1,280 1,255 1,280 1,100
2019/04/09 1,265 1,285 1,265 1,285 600
2019/04/05 1,265 1,325 1,265 1,295 1,000
2019/04/04 1,308 1,308 1,251 1,265 500
2019/04/02 1,338 1,338 1,338 1,338 100
2019/03/29 1,333 1,339 1,333 1,338 1,200
2019/03/28 1,334 1,334 1,304 1,333 600
2019/03/26 1,330 1,340 1,330 1,340 2,900
2019/03/25 1,300 1,330 1,300 1,330 500
2019/03/22 1,320 1,329 1,320 1,329 1,400
2019/03/20 1,300 1,329 1,291 1,300 3,500
2019/03/18 1,302 1,319 1,302 1,319 1,600
2019/03/15 1,301 1,302 1,301 1,302 1,000
2019/03/14 1,305 1,324 1,301 1,301 1,800
2019/03/13 1,303 1,332 1,300 1,300 1,200
2019/03/12 1,348 1,348 1,312 1,332 2,800
2019/03/11 1,322 1,348 1,322 1,348 300
2019/03/08 1,350 1,359 1,320 1,352 3,900
2019/03/07 1,352 1,352 1,349 1,349 800
2019/03/06 1,348 1,350 1,346 1,350 1,500
2019/03/05 1,349 1,350 1,320 1,347 4,100
2019/03/04 1,334 1,346 1,309 1,346 3,400
2019/03/01 1,336 1,337 1,304 1,334 900
2019/02/28 1,334 1,334 1,334 1,334 400
2019/02/27 1,330 1,334 1,330 1,334 1,100
2019/02/26 1,328 1,329 1,290 1,329 900
2019/02/25 1,330 1,330 1,325 1,328 1,200
2019/02/22 1,300 1,300 1,239 1,300 3,000
2019/02/21 1,271 1,301 1,271 1,300 1,200
2019/02/20 1,248 1,266 1,241 1,241 600
2019/02/19 1,260 1,301 1,248 1,248 1,100
2019/02/18 1,220 1,230 1,220 1,230 300
2019/02/15 1,278 1,278 1,250 1,250 300
2019/02/07 1,253 1,253 1,253 1,253 200
2019/02/06 1,220 1,223 1,220 1,223 300
2019/02/05 1,221 1,221 1,221 1,221 100
2019/02/04 1,291 1,291 1,274 1,274 500
2019/02/01 1,199 1,200 1,171 1,171 1,100
2019/01/31 1,199 1,199 1,171 1,198 600
2019/01/30 1,200 1,200 1,199 1,199 400
2019/01/25 1,203 1,227 1,203 1,227 300
2019/01/21 1,210 1,250 1,195 1,195 1,100
2019/01/18 1,199 1,199 1,193 1,193 300
2019/01/15 1,200 1,230 1,200 1,229 300
2019/01/11 1,170 1,170 1,170 1,170 400
2019/01/08 1,179 1,179 1,179 1,179 900
2019/01/07 1,180 1,180 1,179 1,179 200
2019/01/04 1,081 1,083 1,080 1,080 1,600

このページの先頭へ