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
2021/12/30 560 561 548 548 7,500
2021/12/29 551 565 538 560 16,400
2021/12/28 564 589 530 550 44,000
2021/12/27 530 601 520 548 64,100
2021/12/24 510 529 507 528 8,100
2021/12/23 512 512 507 507 3,700
2021/12/22 507 514 506 511 4,100
2021/12/21 512 512 506 506 2,800
2021/12/20 515 515 507 507 3,100
2021/12/17 515 522 511 516 6,600
2021/12/16 517 520 515 520 1,600
2021/12/15 518 521 513 515 5,100
2021/12/14 531 531 512 518 7,400
2021/12/13 516 562 515 525 53,600
2021/12/10 503 507 503 506 2,500
2021/12/09 518 518 501 503 6,300
2021/12/08 510 515 510 515 2,700
2021/12/07 511 512 508 508 5,000
2021/12/06 507 510 503 505 6,800
2021/12/03 497 507 497 505 3,600
2021/12/02 508 511 494 497 10,200
2021/12/01 516 517 508 517 4,000
2021/11/30 515 515 509 509 3,400
2021/11/29 523 525 509 515 11,100
2021/11/26 538 539 525 532 5,700
2021/11/25 543 543 535 535 3,100
2021/11/24 533 542 533 542 4,300
2021/11/22 537 537 529 532 5,100
2021/11/19 534 536 526 531 7,000
2021/11/18 545 545 536 540 2,100
2021/11/17 547 550 541 545 3,800
2021/11/16 532 558 532 544 23,600
2021/11/15 538 538 526 527 7,500
2021/11/12 532 535 526 533 4,700
2021/11/11 536 538 525 528 10,600
2021/11/10 537 545 537 543 2,200
2021/11/09 540 558 538 538 8,400
2021/11/08 551 553 531 540 16,200
2021/11/05 573 579 549 549 24,200
2021/11/04 574 576 572 573 6,600
2021/11/02 575 583 571 571 11,100
2021/11/01 600 610 575 575 53,600
2021/10/29 630 645 595 595 40,600
2021/10/28 597 654 597 640 98,600
2021/10/27 614 617 593 602 47,900
2021/10/26 618 640 610 623 74,400
2021/10/25 672 675 618 638 319,400
2021/10/22 616 666 607 666 412,900
2021/10/21 588 593 555 566 17,500
2021/10/20 590 633 554 573 99,500
2021/10/19 546 622 543 580 96,200
2021/10/18 535 549 530 543 29,300
2021/10/15 520 520 515 516 500
2021/10/14 519 530 515 519 8,000
2021/10/13 516 531 515 515 7,700
2021/10/12 514 517 514 515 1,600
2021/10/11 511 512 511 511 300
2021/10/08 511 513 507 511 1,800
2021/10/07 510 510 507 507 300
2021/10/06 515 519 505 511 2,300
2021/10/05 507 518 507 509 800
2021/10/04 515 521 507 507 3,200
2021/10/01 524 524 515 515 1,900
2021/09/30 515 540 515 524 11,000
2021/09/29 518 536 500 515 4,800
2021/09/28 515 515 515 515 300
2021/09/27 517 519 514 515 800
2021/09/24 515 517 512 514 2,800
2021/09/22 507 516 507 516 1,800
2021/09/21 522 522 507 507 2,500
2021/09/17 512 518 512 518 900
2021/09/16 516 521 509 511 1,800
2021/09/15 517 517 511 514 1,800
2021/09/14 519 520 511 517 3,600
2021/09/13 516 518 515 518 1,000
2021/09/10 512 517 512 517 2,000
2021/09/09 513 513 505 512 2,000
2021/09/08 512 515 512 515 800
2021/09/07 513 518 513 515 1,100
2021/09/06 510 511 510 511 600
2021/09/03 506 509 506 509 600
2021/09/02 508 509 506 509 3,000
2021/09/01 508 508 507 507 900
2021/08/31 503 510 503 508 2,000
2021/08/30 500 506 486 503 6,500
2021/08/27 497 501 495 501 600
2021/08/26 504 504 494 494 2,500
2021/08/25 499 499 492 498 2,700
2021/08/24 499 501 494 494 1,500
2021/08/23 497 504 495 495 1,200
2021/08/20 486 505 486 501 1,500
2021/08/19 496 502 492 502 3,700
2021/08/18 486 496 486 495 3,600
2021/08/17 498 498 487 487 6,700
2021/08/16 502 502 499 499 6,600
2021/08/13 507 507 502 504 4,400
2021/08/12 510 510 504 508 7,100
2021/08/11 522 522 510 510 5,500
2021/08/10 520 536 520 520 3,500
2021/08/06 519 530 519 525 2,700
2021/08/05 531 531 524 524 800
2021/08/04 530 533 528 528 7,500
2021/08/03 528 532 526 526 1,300
2021/08/02 527 528 520 526 6,800
2021/07/30 527 529 525 527 3,400
2021/07/29 529 531 525 525 2,000
2021/07/28 529 531 529 529 3,200
2021/07/27 528 530 525 526 1,500
2021/07/26 528 529 525 525 2,100
2021/07/21 524 528 521 524 2,700
2021/07/20 522 522 515 516 3,000
2021/07/19 525 527 519 519 3,400
2021/07/16 534 579 518 525 71,100
2021/07/15 535 537 523 524 4,900
2021/07/14 528 535 527 531 3,100
2021/07/13 529 534 527 529 4,700
2021/07/12 530 537 525 526 5,100
2021/07/09 534 535 511 521 21,100
2021/07/08 546 548 539 539 2,400
2021/07/07 552 552 545 547 3,800
2021/07/06 538 555 538 552 10,100
2021/07/05 539 541 535 540 3,100
2021/07/02 543 546 532 537 6,800
2021/07/01 554 554 529 541 16,400
2021/06/30 560 560 547 553 6,500
2021/06/29 591 591 551 558 24,100
2021/06/28 549 590 547 581 48,900
2021/06/25 508 599 506 587 101,400
2021/06/24 518 522 500 508 15,100
2021/06/23 522 523 516 517 3,600
2021/06/22 522 533 519 529 3,600
2021/06/21 516 518 509 518 12,300
2021/06/18 545 556 532 532 21,000
2021/06/17 536 567 536 550 22,500
2021/06/16 535 551 535 536 12,600
2021/06/15 560 564 545 552 13,400
2021/06/14 569 570 554 554 15,900
2021/06/11 564 597 555 566 62,500
2021/06/10 572 605 562 574 95,400
2021/06/09 570 680 562 592 569,500
2021/06/08 632 650 555 593 828,600
2021/06/07 516 602 515 602 204,800
2021/06/04 496 526 496 502 33,100
2021/06/03 499 506 488 496 16,200
2021/06/02 501 509 499 499 1,900
2021/06/01 504 513 500 510 11,200
2021/05/31 503 510 497 504 5,000
2021/05/28 508 508 492 495 21,800
2021/05/27 518 521 511 514 3,600
2021/05/26 521 527 508 521 4,600
2021/05/25 525 530 521 521 3,300
2021/05/24 527 531 522 523 2,100
2021/05/21 530 540 527 527 8,800
2021/05/20 532 542 530 531 4,100
2021/05/19 534 543 530 531 7,600
2021/05/18 508 541 508 540 11,300
2021/05/17 516 517 502 508 6,300
2021/05/14 515 516 502 513 10,900
2021/05/13 521 523 497 508 21,100
2021/05/12 555 557 528 534 22,700
2021/05/11 552 560 530 559 28,000
2021/05/10 560 569 535 562 46,500
2021/05/07 546 555 533 553 34,800
2021/05/06 538 584 525 556 148,600
2021/04/30 605 625 513 520 250,600
2021/04/28 567 645 545 599 373,900
2021/04/27 580 623 545 586 614,000
2021/04/26 502 543 490 523 56,900
2021/04/23 525 583 481 487 110,700
2021/04/22 485 523 482 505 28,200
2021/04/21 476 480 469 478 11,200
2021/04/20 471 472 466 472 4,000
2021/04/19 471 475 471 474 6,400
2021/04/16 466 470 464 465 3,200
2021/04/15 466 466 462 466 400
2021/04/14 470 471 460 461 3,500
2021/04/13 470 472 469 469 2,600
2021/04/12 463 470 458 468 1,500
2021/04/09 466 466 459 464 2,400
2021/04/08 460 462 454 460 6,100
2021/04/07 466 466 460 461 600
2021/04/06 465 465 459 459 3,500
2021/04/05 465 466 461 466 2,000
2021/04/02 459 463 458 461 3,600
2021/04/01 456 463 455 458 4,100
2021/03/31 466 466 456 462 2,900
2021/03/30 457 466 457 466 1,800
2021/03/29 473 474 462 470 2,500
2021/03/26 474 474 468 468 900
2021/03/25 461 472 461 472 1,600
2021/03/24 473 473 455 461 7,600
2021/03/23 473 475 461 465 5,600
2021/03/22 468 475 466 469 11,200
2021/03/19 463 468 463 468 2,400
2021/03/18 463 468 460 464 10,000
2021/03/17 457 463 455 460 2,300
2021/03/16 460 460 456 460 3,900
2021/03/15 464 465 457 457 3,500
2021/03/12 465 465 459 464 700
2021/03/11 465 465 457 465 600
2021/03/10 465 469 460 469 2,600
2021/03/09 467 470 465 465 800
2021/03/08 457 458 450 458 1,700
2021/03/05 454 454 453 453 1,300
2021/03/04 453 462 452 452 1,900
2021/03/03 444 465 444 456 3,500
2021/03/02 451 456 448 450 7,000
2021/03/01 450 473 450 456 3,700
2021/02/26 452 455 448 448 2,300
2021/02/25 454 455 447 452 2,700
2021/02/24 459 461 439 453 11,600
2021/02/22 461 464 453 454 3,700
2021/02/19 456 463 449 461 3,100
2021/02/18 462 464 460 460 5,100
2021/02/17 468 468 461 461 2,900
2021/02/16 465 469 461 467 5,100
2021/02/15 465 470 463 470 3,600
2021/02/12 469 469 461 469 2,200
2021/02/10 461 470 456 469 7,100
2021/02/09 459 461 456 461 4,300
2021/02/08 458 458 448 453 3,400
2021/02/05 440 454 440 454 7,400
2021/02/04 444 444 439 443 700
2021/02/03 444 445 440 445 6,000
2021/02/02 436 443 435 437 1,600
2021/02/01 434 443 434 436 4,700
2021/01/29 448 448 433 440 10,900
2021/01/28 440 450 440 448 1,100
2021/01/27 454 454 446 450 800
2021/01/26 454 454 446 451 1,600
2021/01/25 453 455 447 455 2,400
2021/01/22 448 455 439 439 8,500
2021/01/21 436 442 436 442 1,700
2021/01/20 436 437 431 434 1,700
2021/01/19 433 435 431 433 2,100
2021/01/15 443 443 437 441 2,300
2021/01/14 447 447 442 447 6,000
2021/01/13 446 447 443 447 2,300
2021/01/12 445 447 438 445 3,700
2021/01/08 444 454 444 444 7,100
2021/01/07 443 444 439 444 900
2021/01/06 440 443 440 443 3,700
2021/01/05 437 440 437 440 800
2021/01/04 445 445 433 441 2,900

このページの先頭へ