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
2022/12/30 495 498 494 498 4,300
2022/12/29 491 495 486 495 400
2022/12/28 490 492 490 491 4,700
2022/12/27 496 496 480 492 5,400
2022/12/26 497 497 490 490 2,000
2022/12/23 490 499 490 492 2,100
2022/12/22 499 499 490 490 4,500
2022/12/21 501 502 490 495 7,400
2022/12/20 507 513 500 501 12,100
2022/12/19 501 509 498 508 10,800
2022/12/16 496 496 496 496 600
2022/12/15 501 502 498 502 10,000
2022/12/14 499 501 499 501 4,700
2022/12/13 498 500 496 500 900
2022/12/12 493 499 492 498 2,000
2022/12/09 490 491 490 490 2,600
2022/12/08 498 498 491 491 2,200
2022/12/07 493 493 485 490 5,500
2022/12/06 493 493 493 493 200
2022/12/05 498 498 493 493 1,900
2022/12/02 500 500 500 500 800
2022/12/01 500 500 498 500 1,300
2022/11/30 498 500 498 500 400
2022/11/29 499 499 498 498 700
2022/11/28 500 500 499 499 2,000
2022/11/25 498 501 498 501 400
2022/11/24 501 501 498 500 600
2022/11/22 500 500 500 500 200
2022/11/21 499 501 497 497 2,700
2022/11/18 499 499 499 499 100
2022/11/16 496 497 495 497 900
2022/11/15 500 500 500 500 400
2022/11/14 495 499 495 499 1,100
2022/11/11 494 497 494 495 400
2022/11/10 496 496 491 494 600
2022/11/09 499 499 494 496 1,400
2022/11/08 500 500 500 500 600
2022/11/04 498 498 498 498 400
2022/11/02 499 499 498 498 1,200
2022/11/01 504 504 499 502 2,200
2022/10/31 499 504 496 500 8,100
2022/10/28 495 498 495 498 1,200
2022/10/27 494 495 494 495 600
2022/10/26 492 492 490 490 200
2022/10/25 492 492 492 492 600
2022/10/24 492 492 492 492 200
2022/10/21 490 490 490 490 100
2022/10/20 493 493 493 493 100
2022/10/19 490 490 489 489 600
2022/10/18 490 490 490 490 300
2022/10/17 491 491 490 490 300
2022/10/14 495 495 485 490 2,600
2022/10/13 490 493 490 493 2,200
2022/10/12 487 488 487 487 700
2022/10/11 490 490 487 487 700
2022/10/07 488 489 487 489 1,000
2022/10/06 491 493 491 493 800
2022/10/05 492 492 486 488 2,400
2022/10/04 493 493 492 492 800
2022/10/03 487 493 487 493 500
2022/09/30 492 492 482 486 5,300
2022/09/29 492 496 492 492 1,600
2022/09/28 500 500 495 495 700
2022/09/27 500 500 495 495 600
2022/09/26 497 497 496 497 1,000
2022/09/22 500 501 500 501 400
2022/09/21 500 500 500 500 600
2022/09/20 504 507 500 500 800
2022/09/16 501 501 501 501 1,600
2022/09/15 501 502 501 502 600
2022/09/14 505 505 500 501 2,300
2022/09/13 515 515 505 505 11,700
2022/09/12 497 497 497 497 100
2022/09/09 495 498 495 498 700
2022/09/08 497 498 495 497 1,400
2022/09/07 497 497 495 496 1,700
2022/09/06 497 498 497 498 700
2022/09/05 500 500 500 500 400
2022/09/02 499 500 498 500 500
2022/09/01 502 502 499 500 3,100
2022/08/30 501 505 501 502 1,300
2022/08/29 505 505 503 503 800
2022/08/26 506 507 505 507 4,100
2022/08/25 506 506 504 504 600
2022/08/24 502 503 502 503 900
2022/08/23 503 503 502 502 500
2022/08/22 502 502 501 502 400
2022/08/19 506 507 504 507 1,900
2022/08/18 500 513 500 506 3,500
2022/08/17 501 506 500 503 4,600
2022/08/16 502 502 500 500 500
2022/08/15 500 503 500 503 600
2022/08/12 499 500 498 499 2,000
2022/08/10 499 499 496 499 2,500
2022/08/09 499 499 499 499 100
2022/08/08 500 500 498 499 1,800
2022/08/05 500 501 500 500 500
2022/08/04 501 501 500 500 900
2022/08/03 500 502 500 500 1,500
2022/08/02 502 504 498 503 2,200
2022/08/01 499 502 498 502 10,200
2022/07/29 501 501 500 500 4,200
2022/07/28 500 500 500 500 1,800
2022/07/27 498 500 498 500 400
2022/07/26 496 500 496 500 1,700
2022/07/25 499 499 496 497 400
2022/07/22 499 499 496 498 500
2022/07/21 498 499 498 499 1,300
2022/07/20 498 499 498 498 500
2022/07/19 495 500 495 498 3,200
2022/07/15 493 495 493 494 2,900
2022/07/14 495 499 495 499 2,000
2022/07/13 495 495 495 495 200
2022/07/12 491 495 491 495 200
2022/07/11 496 496 491 496 2,000
2022/07/08 491 494 491 492 2,700
2022/07/07 495 495 490 491 4,300
2022/07/06 494 496 491 492 3,400
2022/07/05 494 497 494 495 1,200
2022/07/04 497 497 493 494 6,600
2022/07/01 502 502 489 492 9,400
2022/06/30 513 513 482 504 19,200
2022/06/29 507 507 507 507 200
2022/06/28 504 507 504 506 3,000
2022/06/27 503 503 503 503 100
2022/06/24 503 508 503 508 2,100
2022/06/23 503 503 503 503 200
2022/06/22 501 503 500 500 1,000
2022/06/21 500 502 499 501 3,900
2022/06/20 501 501 499 500 3,800
2022/06/17 501 505 501 502 4,000
2022/06/16 517 517 514 514 1,700
2022/06/15 519 519 512 515 4,600
2022/06/14 513 513 496 503 7,800
2022/06/13 512 515 511 515 2,200
2022/06/10 516 516 515 515 1,000
2022/06/09 523 523 519 521 1,200
2022/06/08 520 524 515 519 5,700
2022/06/07 513 519 513 517 900
2022/06/06 512 512 510 511 600
2022/06/03 512 512 511 512 300
2022/06/02 513 517 512 512 1,200
2022/06/01 511 512 508 512 1,700
2022/05/31 510 510 506 508 2,400
2022/05/30 509 509 508 509 500
2022/05/27 510 510 503 503 2,700
2022/05/26 510 510 505 510 4,800
2022/05/25 515 518 511 511 1,400
2022/05/24 512 515 512 515 2,300
2022/05/23 513 515 512 512 1,700
2022/05/20 517 519 508 517 6,300
2022/05/19 504 518 503 511 10,900
2022/05/18 502 521 499 518 12,600
2022/05/17 499 510 499 502 4,800
2022/05/16 500 505 499 499 3,200
2022/05/13 501 502 497 498 4,500
2022/05/12 501 503 500 500 1,600
2022/05/11 505 505 499 501 4,200
2022/05/10 501 505 498 505 8,100
2022/05/09 519 519 495 508 22,200
2022/05/06 522 522 512 519 10,100
2022/05/02 513 523 511 517 19,800
2022/04/28 564 571 522 529 45,200
2022/04/27 537 569 533 569 12,600
2022/04/26 561 561 540 542 27,800
2022/04/25 573 580 560 564 26,900
2022/04/22 567 592 567 591 37,600
2022/04/21 558 576 555 576 38,100
2022/04/20 560 560 553 557 16,900
2022/04/19 550 574 547 560 102,800
2022/04/18 537 549 535 548 16,100
2022/04/15 549 549 534 534 6,200
2022/04/14 550 550 547 550 2,400
2022/04/13 544 553 544 550 9,900
2022/04/12 540 547 540 545 1,700
2022/04/11 551 554 539 539 17,700
2022/04/08 534 550 532 541 7,100
2022/04/07 537 539 533 534 900
2022/04/06 537 546 537 540 3,000
2022/04/05 537 538 532 537 2,100
2022/04/04 550 550 536 537 3,700
2022/04/01 551 555 548 549 3,200
2022/03/31 548 564 548 551 5,300
2022/03/30 550 552 538 548 4,000
2022/03/29 555 555 549 550 2,100
2022/03/28 549 558 548 550 6,300
2022/03/25 560 560 544 548 5,700
2022/03/24 551 560 551 559 7,700
2022/03/23 560 562 556 558 5,900
2022/03/22 540 565 540 557 20,300
2022/03/18 540 541 536 539 3,900
2022/03/17 535 545 535 538 5,200
2022/03/16 534 534 532 533 2,300
2022/03/15 527 550 527 532 10,000
2022/03/14 526 546 524 525 16,100
2022/03/11 515 542 515 529 25,700
2022/03/10 517 532 509 512 12,400
2022/03/09 522 533 510 510 22,000
2022/03/08 505 567 505 522 109,400
2022/03/07 513 513 503 505 4,100
2022/03/04 521 525 512 513 3,900
2022/03/03 527 527 521 522 2,800
2022/03/02 527 527 523 527 1,300
2022/03/01 520 530 520 527 2,400
2022/02/28 518 520 516 518 2,200
2022/02/25 503 512 503 512 4,700
2022/02/24 515 515 503 503 6,000
2022/02/22 519 519 513 513 4,800
2022/02/21 522 522 519 519 4,300
2022/02/18 520 527 519 527 6,200
2022/02/17 529 532 528 529 4,500
2022/02/16 526 528 523 525 2,100
2022/02/15 523 529 523 523 2,100
2022/02/14 528 529 524 524 6,000
2022/02/10 532 534 527 529 4,900
2022/02/09 523 533 523 530 6,400
2022/02/08 528 528 520 523 13,800
2022/02/07 539 539 524 528 21,100
2022/02/04 546 550 540 540 21,700
2022/02/03 548 548 544 546 11,100
2022/02/02 542 553 542 548 19,700
2022/02/01 566 574 544 550 77,600
2022/01/31 577 615 571 603 63,800
2022/01/28 574 575 550 569 18,600
2022/01/27 587 587 530 560 28,500
2022/01/26 589 590 580 590 6,200
2022/01/25 594 594 580 589 9,200
2022/01/24 586 594 580 594 23,900
2022/01/21 582 582 573 576 5,800
2022/01/20 572 583 570 575 9,900
2022/01/19 559 595 559 572 23,200
2022/01/18 583 583 558 579 18,000
2022/01/17 558 589 558 563 34,900
2022/01/14 543 553 533 546 11,600
2022/01/13 544 544 539 539 1,900
2022/01/12 534 545 534 541 4,200
2022/01/11 529 538 525 537 4,500
2022/01/07 538 540 530 532 4,500
2022/01/06 544 548 536 536 3,800
2022/01/05 543 550 539 548 4,800
2022/01/04 553 553 540 543 4,700

このページの先頭へ