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
2020/12/30 437 441 436 437 6,600
2020/12/29 435 437 429 437 900
2020/12/28 428 438 425 438 6,700
2020/12/25 429 429 425 426 1,300
2020/12/24 425 429 425 425 1,000
2020/12/23 425 426 425 425 900
2020/12/22 427 427 424 426 3,300
2020/12/21 430 430 427 428 4,600
2020/12/18 422 433 422 430 5,200
2020/12/17 422 422 421 421 900
2020/12/16 430 432 425 425 2,300
2020/12/15 434 434 428 430 1,100
2020/12/14 431 434 430 431 2,300
2020/12/11 435 435 420 430 4,300
2020/12/10 438 438 435 436 1,200
2020/12/09 438 438 434 438 4,700
2020/12/08 434 439 434 439 11,000
2020/12/07 439 439 435 439 2,700
2020/12/04 431 438 431 434 6,000
2020/12/03 436 439 434 439 1,400
2020/12/02 439 439 435 438 3,200
2020/12/01 436 439 436 439 1,600
2020/11/30 437 439 436 436 3,800
2020/11/27 438 439 433 437 3,300
2020/11/26 435 437 434 435 1,900
2020/11/25 438 438 427 429 4,300
2020/11/24 429 445 428 432 10,200
2020/11/20 437 439 420 421 5,500
2020/11/19 437 438 430 438 5,100
2020/11/18 435 440 430 437 7,300
2020/11/17 437 440 432 437 7,900
2020/11/16 426 438 425 438 7,700
2020/11/13 419 425 418 425 3,600
2020/11/12 418 430 416 419 9,200
2020/11/11 417 425 416 421 6,100
2020/11/10 420 420 414 417 7,300
2020/11/09 414 422 413 419 13,700
2020/11/06 411 412 410 411 2,600
2020/11/05 414 414 410 411 2,300
2020/11/04 415 415 409 414 7,100
2020/11/02 414 415 406 410 9,300
2020/10/30 428 440 420 420 11,500
2020/10/29 423 429 423 428 1,800
2020/10/28 425 430 423 430 1,700
2020/10/27 420 425 420 425 700
2020/10/26 421 426 421 425 500
2020/10/23 418 426 418 426 2,200
2020/10/22 423 423 419 419 9,500
2020/10/21 418 423 418 422 2,700
2020/10/20 420 423 417 418 4,300
2020/10/19 422 426 422 423 3,400
2020/10/16 423 426 423 424 1,200
2020/10/15 427 427 422 422 4,600
2020/10/14 427 431 427 428 5,100
2020/10/13 435 436 428 428 5,700
2020/10/12 432 435 425 432 11,300
2020/10/09 433 439 431 432 4,900
2020/10/08 436 444 433 433 8,900
2020/10/07 432 448 432 439 8,600
2020/10/06 437 443 431 431 13,000
2020/10/05 433 440 423 440 12,300
2020/10/02 453 460 431 435 10,100
2020/09/30 466 466 446 453 12,600
2020/09/29 475 475 450 466 6,600
2020/09/29 1 -> 3.00 分割
2020/09/28 1,397 1,447 1,386 1,438 4,800
2020/09/25 1,365 1,395 1,350 1,395 4,700
2020/09/24 1,323 1,360 1,323 1,340 4,500
2020/09/23 1,303 1,322 1,302 1,322 1,300
2020/09/18 1,319 1,326 1,301 1,320 2,500
2020/09/17 1,320 1,320 1,302 1,310 400
2020/09/16 1,321 1,321 1,301 1,301 1,200
2020/09/15 1,335 1,335 1,300 1,321 1,500
2020/09/14 1,318 1,333 1,290 1,333 2,400
2020/09/11 1,298 1,300 1,282 1,288 1,300
2020/09/10 1,307 1,312 1,280 1,285 2,900
2020/09/09 1,295 1,319 1,295 1,307 1,100
2020/09/08 1,303 1,324 1,295 1,295 4,100
2020/09/07 1,295 1,326 1,295 1,305 1,200
2020/09/04 1,313 1,313 1,295 1,295 3,900
2020/09/03 1,320 1,329 1,320 1,328 800
2020/09/02 1,330 1,342 1,330 1,342 800
2020/09/01 1,321 1,348 1,320 1,328 1,300
2020/08/31 1,331 1,343 1,320 1,328 1,400
2020/08/28 1,354 1,354 1,331 1,331 1,800
2020/08/27 1,344 1,356 1,344 1,354 800
2020/08/26 1,330 1,360 1,330 1,344 1,400
2020/08/25 1,327 1,353 1,327 1,330 1,200
2020/08/24 1,308 1,350 1,308 1,329 2,000
2020/08/21 1,274 1,304 1,274 1,298 700
2020/08/20 1,274 1,275 1,273 1,274 700
2020/08/19 1,315 1,315 1,272 1,279 3,700
2020/08/18 1,315 1,315 1,300 1,315 1,900
2020/08/17 1,299 1,315 1,281 1,315 1,500
2020/08/14 1,270 1,272 1,270 1,272 400
2020/08/13 1,262 1,292 1,262 1,270 1,300
2020/08/12 1,258 1,269 1,258 1,265 1,900
2020/08/11 1,257 1,257 1,257 1,257 100
2020/08/07 1,275 1,275 1,250 1,261 1,600
2020/08/06 1,250 1,319 1,250 1,275 2,300
2020/08/05 1,271 1,271 1,252 1,253 1,800
2020/08/04 1,310 1,340 1,247 1,271 1,800
2020/08/03 1,250 1,311 1,250 1,309 900
2020/07/31 1,285 1,285 1,245 1,260 3,700
2020/07/30 1,285 1,285 1,270 1,285 500
2020/07/29 1,272 1,299 1,272 1,292 400
2020/07/28 1,266 1,297 1,266 1,277 1,700
2020/07/27 1,341 1,362 1,292 1,326 3,300
2020/07/22 1,344 1,345 1,342 1,342 300
2020/07/21 1,340 1,352 1,340 1,352 500
2020/07/20 1,340 1,345 1,340 1,345 200
2020/07/17 1,344 1,349 1,344 1,346 700
2020/07/16 1,350 1,380 1,344 1,344 2,600
2020/07/15 1,328 1,355 1,328 1,355 500
2020/07/14 1,350 1,350 1,339 1,344 1,000
2020/07/13 1,350 1,373 1,350 1,350 500
2020/07/10 1,352 1,352 1,344 1,344 300
2020/07/09 1,322 1,382 1,322 1,352 1,200
2020/07/08 1,350 1,351 1,256 1,292 4,300
2020/07/07 1,350 1,350 1,350 1,350 600
2020/07/06 1,350 1,355 1,341 1,350 1,000
2020/07/03 1,362 1,392 1,351 1,351 1,600
2020/07/02 1,415 1,415 1,385 1,385 1,000
2020/07/01 1,420 1,420 1,414 1,414 400
2020/06/30 1,415 1,420 1,415 1,420 900
2020/06/29 1,429 1,430 1,401 1,415 1,800
2020/06/26 1,430 1,439 1,416 1,417 3,300
2020/06/25 1,433 1,503 1,430 1,460 3,900
2020/06/24 1,489 1,489 1,433 1,454 3,800
2020/06/23 1,481 1,502 1,478 1,485 2,800
2020/06/22 1,491 1,501 1,491 1,501 400
2020/06/19 1,479 1,490 1,450 1,490 2,200
2020/06/18 1,460 1,460 1,435 1,450 800
2020/06/17 1,434 1,463 1,433 1,461 1,200
2020/06/16 1,410 1,432 1,410 1,432 500
2020/06/15 1,404 1,420 1,404 1,410 1,300
2020/06/12 1,410 1,464 1,400 1,434 2,000
2020/06/11 1,466 1,470 1,460 1,460 1,500
2020/06/10 1,492 1,500 1,470 1,480 2,900
2020/06/09 1,505 1,511 1,483 1,511 5,700
2020/06/08 1,561 1,561 1,510 1,511 1,300
2020/06/05 1,492 1,518 1,486 1,491 1,800
2020/06/04 1,518 1,518 1,491 1,491 800
2020/06/03 1,525 1,538 1,525 1,538 1,000
2020/06/02 1,548 1,549 1,525 1,525 1,600
2020/06/01 1,481 1,549 1,480 1,530 1,800
2020/05/29 1,480 1,544 1,450 1,507 5,200
2020/05/28 1,567 1,567 1,476 1,500 4,200
2020/05/27 1,567 1,597 1,567 1,567 1,200
2020/05/26 1,592 1,607 1,560 1,567 6,600
2020/05/25 1,510 1,598 1,510 1,590 7,400
2020/05/22 1,498 1,500 1,462 1,490 3,400
2020/05/21 1,440 1,450 1,419 1,450 4,300
2020/05/20 1,406 1,440 1,401 1,432 3,400
2020/05/19 1,428 1,480 1,343 1,401 8,000
2020/05/18 1,395 1,445 1,330 1,430 12,200
2020/05/15 1,146 1,380 1,145 1,245 15,200
2020/05/14 1,120 1,120 1,094 1,094 1,300
2020/05/13 1,149 1,149 1,149 1,149 200
2020/05/12 1,147 1,147 1,147 1,147 100
2020/05/11 1,115 1,117 1,114 1,117 700
2020/05/07 1,117 1,117 1,117 1,117 100
2020/04/30 1,117 1,117 1,087 1,087 200
2020/04/28 1,117 1,117 1,117 1,117 100
2020/04/27 1,100 1,105 1,062 1,062 400
2020/04/24 1,051 1,112 1,051 1,070 1,400
2020/04/23 1,075 1,075 1,075 1,075 600
2020/04/22 1,105 1,105 1,075 1,075 1,000
2020/04/16 1,075 1,089 1,075 1,089 300
2020/04/15 1,096 1,096 1,045 1,045 1,100
2020/04/14 1,080 1,096 1,071 1,096 400
2020/04/13 1,077 1,084 1,077 1,083 1,500
2020/04/08 1,040 1,077 1,040 1,077 400
2020/04/07 1,040 1,042 1,040 1,040 500
2020/04/06 1,009 1,010 1,009 1,010 200
2020/04/03 1,047 1,072 1,046 1,046 800
2020/04/02 1,175 1,175 1,150 1,150 400
2020/04/01 1,145 1,145 1,145 1,145 100
2020/03/31 1,140 1,141 1,124 1,124 600
2020/03/30 1,050 1,140 1,050 1,140 200
2020/03/27 1,089 1,149 1,089 1,127 600
2020/03/26 1,049 1,140 1,049 1,140 300
2020/03/25 1,162 1,194 1,162 1,169 800
2020/03/24 1,012 1,012 1,012 1,012 100
2020/03/23 955 960 955 960 400
2020/03/19 1,000 1,000 1,000 1,000 300
2020/03/18 1,000 1,020 1,000 1,000 800
2020/03/17 970 970 944 962 800
2020/03/16 975 1,001 972 1,000 1,000
2020/03/13 1,015 1,105 990 990 2,300
2020/03/12 1,219 1,219 1,117 1,128 400
2020/03/11 1,249 1,249 1,249 1,249 200
2020/03/10 1,129 1,189 1,129 1,189 500
2020/03/09 1,268 1,268 1,212 1,212 1,900
2020/03/06 1,349 1,349 1,308 1,308 700
2020/03/05 1,410 1,410 1,349 1,349 900
2020/03/03 1,430 1,447 1,420 1,447 300
2020/03/02 1,317 1,450 1,317 1,420 600
2020/02/28 1,350 1,390 1,350 1,390 1,400
2020/02/27 1,400 1,418 1,390 1,390 300
2020/02/26 1,370 1,398 1,370 1,390 1,000
2020/02/25 1,361 1,400 1,361 1,400 1,100
2020/02/21 1,400 1,400 1,395 1,400 1,400
2020/02/19 1,421 1,421 1,400 1,400 900
2020/02/17 1,422 1,451 1,421 1,451 300
2020/02/14 1,452 1,452 1,422 1,440 300
2020/02/10 1,452 1,482 1,452 1,452 300
2020/02/06 1,460 1,482 1,450 1,482 900
2020/02/05 1,446 1,450 1,446 1,450 300
2020/02/04 1,449 1,449 1,419 1,446 800
2020/02/03 1,477 1,477 1,400 1,445 4,200
2020/01/31 1,428 1,480 1,428 1,478 2,300
2020/01/30 1,450 1,450 1,424 1,428 1,100
2020/01/29 1,508 1,508 1,469 1,472 700
2020/01/28 1,470 1,510 1,470 1,510 700
2020/01/27 1,502 1,518 1,496 1,518 500
2020/01/24 1,500 1,519 1,480 1,519 500
2020/01/23 1,500 1,530 1,500 1,530 400
2020/01/21 1,535 1,535 1,516 1,532 500
2020/01/20 1,530 1,535 1,530 1,535 400
2020/01/17 1,529 1,530 1,520 1,530 600
2020/01/16 1,493 1,523 1,493 1,523 700
2020/01/15 1,543 1,543 1,533 1,533 800
2020/01/14 1,535 1,544 1,535 1,544 200
2020/01/10 1,540 1,540 1,520 1,537 300
2020/01/09 1,544 1,544 1,540 1,540 500
2020/01/08 1,491 1,504 1,480 1,504 1,000
2020/01/07 1,499 1,499 1,480 1,499 1,100
2020/01/06 1,495 1,501 1,495 1,495 2,200

このページの先頭へ