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 |
|---|---|---|---|---|---|
| 2025/07/31 | 518 | 520 | 516 | 520 | 5,700 |
| 2025/07/30 | 523 | 523 | 518 | 518 | 1,200 |
| 2025/07/29 | 520 | 523 | 516 | 523 | 900 |
| 2025/07/28 | 517 | 520 | 516 | 520 | 1,100 |
| 2025/07/25 | 511 | 522 | 510 | 517 | 4,600 |
| 2025/07/24 | 513 | 518 | 511 | 511 | 900 |
| 2025/07/23 | 519 | 519 | 513 | 514 | 700 |
| 2025/07/22 | 514 | 520 | 514 | 516 | 1,100 |
| 2025/07/18 | 517 | 520 | 513 | 514 | 1,600 |
| 2025/07/17 | 515 | 517 | 511 | 517 | 400 |
| 2025/07/16 | 510 | 515 | 510 | 515 | 1,300 |
| 2025/07/15 | 508 | 514 | 508 | 510 | 1,200 |
| 2025/07/14 | 509 | 515 | 509 | 510 | 1,800 |
| 2025/07/11 | 511 | 512 | 505 | 512 | 2,100 |
| 2025/07/10 | 518 | 518 | 505 | 510 | 5,400 |
| 2025/07/09 | 524 | 524 | 518 | 518 | 800 |
| 2025/07/08 | 517 | 525 | 517 | 518 | 1,400 |
| 2025/07/07 | 519 | 525 | 517 | 517 | 700 |
| 2025/07/04 | 519 | 520 | 519 | 519 | 600 |
| 2025/07/03 | 513 | 518 | 513 | 517 | 600 |
| 2025/07/02 | 516 | 518 | 511 | 515 | 3,400 |
| 2025/07/01 | 515 | 518 | 513 | 514 | 1,800 |
| 2025/06/30 | 513 | 522 | 513 | 515 | 600 |
| 2025/06/27 | 519 | 524 | 513 | 513 | 1,700 |
| 2025/06/26 | 521 | 522 | 521 | 521 | 400 |
| 2025/06/25 | 521 | 521 | 519 | 520 | 400 |
| 2025/06/24 | 529 | 529 | 521 | 521 | 700 |
| 2025/06/23 | 525 | 532 | 523 | 532 | 2,700 |
| 2025/06/20 | 513 | 530 | 513 | 525 | 5,400 |
| 2025/06/19 | 516 | 524 | 513 | 513 | 1,600 |
| 2025/06/18 | 521 | 524 | 516 | 524 | 800 |
| 2025/06/17 | 520 | 520 | 516 | 516 | 200 |
| 2025/06/16 | 515 | 530 | 515 | 515 | 3,000 |
| 2025/06/13 | 517 | 517 | 515 | 515 | 800 |
| 2025/06/12 | 518 | 519 | 518 | 518 | 300 |
| 2025/06/11 | 514 | 519 | 514 | 518 | 400 |
| 2025/06/10 | 518 | 519 | 512 | 514 | 600 |
| 2025/06/09 | 512 | 512 | 510 | 510 | 700 |
| 2025/06/06 | 516 | 516 | 512 | 512 | 200 |
| 2025/06/05 | 509 | 515 | 509 | 515 | 1,500 |
| 2025/06/04 | 511 | 515 | 510 | 510 | 700 |
| 2025/06/03 | 516 | 516 | 511 | 512 | 400 |
| 2025/06/02 | 512 | 515 | 512 | 512 | 2,000 |
| 2025/05/30 | 510 | 511 | 507 | 509 | 1,900 |
| 2025/05/29 | 510 | 510 | 507 | 510 | 700 |
| 2025/05/28 | 510 | 511 | 510 | 510 | 4,300 |
| 2025/05/27 | 510 | 510 | 506 | 509 | 600 |
| 2025/05/26 | 508 | 511 | 508 | 511 | 1,000 |
| 2025/05/23 | 511 | 512 | 507 | 507 | 2,600 |
| 2025/05/22 | 510 | 511 | 510 | 510 | 1,300 |
| 2025/05/21 | 505 | 510 | 505 | 510 | 4,400 |
| 2025/05/20 | 499 | 504 | 498 | 498 | 6,600 |
| 2025/05/19 | 503 | 503 | 496 | 497 | 3,900 |
| 2025/05/16 | 502 | 503 | 502 | 503 | 900 |
| 2025/05/15 | 506 | 509 | 503 | 503 | 1,100 |
| 2025/05/14 | 503 | 503 | 502 | 503 | 600 |
| 2025/05/13 | 502 | 503 | 502 | 503 | 400 |
| 2025/05/12 | 504 | 504 | 502 | 502 | 1,300 |
| 2025/05/09 | 504 | 505 | 503 | 504 | 500 |
| 2025/05/08 | 504 | 507 | 503 | 505 | 1,100 |
| 2025/05/07 | 507 | 507 | 501 | 504 | 2,400 |
| 2025/05/02 | 495 | 507 | 494 | 500 | 3,800 |
| 2025/05/01 | 500 | 500 | 495 | 495 | 7,100 |
| 2025/04/30 | 518 | 539 | 500 | 500 | 24,600 |
| 2025/04/28 | 515 | 518 | 509 | 517 | 1,800 |
| 2025/04/25 | 510 | 510 | 505 | 505 | 2,200 |
| 2025/04/24 | 510 | 513 | 505 | 513 | 1,000 |
| 2025/04/23 | 529 | 529 | 502 | 510 | 5,600 |
| 2025/04/22 | 504 | 531 | 504 | 510 | 27,400 |
| 2025/04/21 | 511 | 511 | 501 | 505 | 1,300 |
| 2025/04/18 | 498 | 511 | 498 | 511 | 1,300 |
| 2025/04/17 | 500 | 500 | 496 | 499 | 1,400 |
| 2025/04/16 | 499 | 499 | 494 | 498 | 1,000 |
| 2025/04/15 | 500 | 500 | 495 | 496 | 500 |
| 2025/04/14 | 498 | 500 | 494 | 500 | 1,200 |
| 2025/04/11 | 489 | 492 | 485 | 492 | 1,100 |
| 2025/04/10 | 490 | 490 | 483 | 489 | 600 |
| 2025/04/09 | 480 | 481 | 477 | 477 | 1,500 |
| 2025/04/08 | 470 | 486 | 470 | 482 | 4,700 |
| 2025/04/07 | 476 | 476 | 448 | 465 | 6,000 |
| 2025/04/04 | 500 | 501 | 486 | 486 | 4,400 |
| 2025/04/03 | 509 | 509 | 501 | 503 | 2,300 |
| 2025/04/02 | 509 | 516 | 508 | 516 | 800 |
| 2025/04/01 | 513 | 516 | 510 | 510 | 2,200 |
| 2025/03/31 | 514 | 514 | 510 | 512 | 3,100 |
| 2025/03/28 | 522 | 523 | 508 | 513 | 7,700 |
| 2025/03/27 | 541 | 549 | 541 | 546 | 9,500 |
| 2025/03/26 | 545 | 547 | 540 | 545 | 5,000 |
| 2025/03/25 | 548 | 548 | 542 | 545 | 3,900 |
| 2025/03/24 | 542 | 547 | 538 | 546 | 5,000 |
| 2025/03/21 | 547 | 547 | 538 | 540 | 4,100 |
| 2025/03/19 | 538 | 540 | 537 | 540 | 3,000 |
| 2025/03/18 | 536 | 537 | 534 | 537 | 1,700 |
| 2025/03/17 | 536 | 537 | 534 | 534 | 2,700 |
| 2025/03/14 | 536 | 536 | 535 | 535 | 1,000 |
| 2025/03/13 | 537 | 538 | 536 | 536 | 2,300 |
| 2025/03/12 | 537 | 537 | 537 | 537 | 600 |
| 2025/03/11 | 534 | 537 | 532 | 537 | 3,800 |
| 2025/03/10 | 537 | 537 | 533 | 534 | 1,400 |
| 2025/03/07 | 533 | 533 | 530 | 532 | 2,600 |
| 2025/03/06 | 533 | 537 | 532 | 533 | 2,300 |
| 2025/03/05 | 535 | 537 | 535 | 537 | 2,600 |
| 2025/03/04 | 535 | 535 | 533 | 535 | 1,900 |
| 2025/03/03 | 534 | 538 | 531 | 533 | 2,300 |
| 2025/02/28 | 530 | 537 | 529 | 530 | 3,200 |
| 2025/02/27 | 527 | 531 | 527 | 529 | 1,300 |
| 2025/02/26 | 530 | 535 | 527 | 527 | 2,100 |
| 2025/02/25 | 531 | 535 | 530 | 530 | 3,900 |
| 2025/02/21 | 524 | 532 | 524 | 532 | 5,000 |
| 2025/02/20 | 526 | 526 | 522 | 523 | 3,100 |
| 2025/02/19 | 526 | 528 | 524 | 527 | 1,900 |
| 2025/02/18 | 529 | 529 | 526 | 526 | 1,700 |
| 2025/02/17 | 527 | 528 | 525 | 528 | 3,000 |
| 2025/02/14 | 528 | 528 | 523 | 525 | 3,400 |
| 2025/02/13 | 528 | 530 | 525 | 527 | 2,300 |
| 2025/02/12 | 533 | 533 | 525 | 527 | 2,800 |
| 2025/02/10 | 525 | 531 | 524 | 531 | 5,100 |
| 2025/02/07 | 525 | 525 | 521 | 522 | 5,500 |
| 2025/02/06 | 524 | 524 | 521 | 523 | 3,600 |
| 2025/02/05 | 523 | 526 | 520 | 521 | 3,900 |
| 2025/02/04 | 529 | 529 | 521 | 521 | 10,700 |
| 2025/02/03 | 530 | 532 | 520 | 524 | 22,900 |
| 2025/01/31 | 500 | 556 | 500 | 520 | 133,700 |
| 2025/01/30 | 501 | 501 | 499 | 499 | 1,800 |
| 2025/01/29 | 499 | 500 | 497 | 499 | 4,500 |
| 2025/01/28 | 499 | 499 | 497 | 498 | 3,300 |
| 2025/01/27 | 497 | 499 | 492 | 496 | 5,100 |
| 2025/01/24 | 500 | 502 | 490 | 490 | 22,600 |
| 2025/01/23 | 496 | 499 | 494 | 498 | 3,200 |
| 2025/01/22 | 499 | 499 | 494 | 494 | 6,100 |
| 2025/01/21 | 498 | 498 | 494 | 494 | 9,500 |
| 2025/01/20 | 490 | 493 | 486 | 490 | 6,800 |
| 2025/01/17 | 484 | 486 | 481 | 486 | 10,700 |
| 2025/01/16 | 489 | 492 | 487 | 489 | 8,600 |
| 2025/01/15 | 498 | 498 | 486 | 486 | 24,300 |
| 2025/01/14 | 520 | 531 | 476 | 480 | 161,700 |
| 2025/01/10 | 453 | 453 | 450 | 453 | 2,400 |
| 2025/01/09 | 456 | 456 | 456 | 456 | 1,600 |
| 2025/01/08 | 457 | 457 | 456 | 456 | 700 |
| 2025/01/07 | 457 | 457 | 456 | 456 | 1,400 |
| 2025/01/06 | 447 | 451 | 447 | 451 | 1,400 |
| 2024/12/30 | 447 | 447 | 444 | 446 | 2,600 |
| 2024/12/27 | 440 | 444 | 440 | 443 | 7,300 |
| 2024/12/26 | 441 | 445 | 441 | 445 | 2,400 |
| 2024/12/25 | 440 | 442 | 440 | 442 | 6,800 |
| 2024/12/24 | 441 | 441 | 439 | 440 | 11,600 |
| 2024/12/23 | 445 | 445 | 443 | 443 | 2,100 |
| 2024/12/20 | 445 | 445 | 442 | 445 | 6,700 |
| 2024/12/19 | 445 | 445 | 443 | 445 | 13,700 |
| 2024/12/18 | 449 | 451 | 446 | 447 | 31,400 |
| 2024/12/17 | 450 | 450 | 449 | 449 | 10,800 |
| 2024/12/16 | 456 | 456 | 450 | 451 | 24,700 |
| 2024/12/13 | 458 | 460 | 456 | 456 | 4,700 |
| 2024/12/12 | 460 | 460 | 457 | 459 | 5,400 |
| 2024/12/11 | 471 | 471 | 459 | 459 | 9,000 |
| 2024/12/10 | 460 | 475 | 457 | 475 | 6,600 |
| 2024/12/09 | 480 | 480 | 459 | 462 | 36,200 |
| 2024/12/06 | 454 | 456 | 454 | 456 | 600 |
| 2024/12/05 | 453 | 453 | 453 | 453 | 100 |
| 2024/12/04 | 453 | 456 | 453 | 453 | 600 |
| 2024/12/03 | 452 | 455 | 452 | 452 | 1,400 |
| 2024/12/02 | 456 | 459 | 451 | 453 | 4,600 |
| 2024/11/29 | 460 | 460 | 454 | 455 | 2,900 |
| 2024/11/27 | 460 | 460 | 460 | 460 | 100 |
| 2024/11/26 | 460 | 460 | 459 | 459 | 1,000 |
| 2024/11/25 | 465 | 465 | 458 | 460 | 4,400 |
| 2024/11/22 | 459 | 460 | 459 | 460 | 600 |
| 2024/11/21 | 460 | 460 | 458 | 458 | 300 |
| 2024/11/20 | 461 | 461 | 459 | 459 | 500 |
| 2024/11/19 | 460 | 460 | 457 | 459 | 1,700 |
| 2024/11/18 | 458 | 460 | 458 | 460 | 1,500 |
| 2024/11/15 | 459 | 459 | 459 | 459 | 700 |
| 2024/11/14 | 459 | 460 | 458 | 458 | 1,400 |
| 2024/11/13 | 461 | 480 | 459 | 459 | 8,200 |
| 2024/11/12 | 455 | 461 | 455 | 459 | 2,900 |
| 2024/11/11 | 456 | 462 | 456 | 459 | 18,200 |
| 2024/11/08 | 468 | 474 | 467 | 471 | 3,700 |
| 2024/11/07 | 480 | 480 | 476 | 476 | 600 |
| 2024/11/06 | 472 | 488 | 472 | 475 | 2,500 |
| 2024/11/05 | 476 | 476 | 469 | 472 | 1,800 |
| 2024/11/01 | 470 | 480 | 470 | 472 | 2,800 |
| 2024/10/31 | 483 | 503 | 470 | 470 | 19,900 |
| 2024/10/30 | 484 | 484 | 483 | 483 | 900 |
| 2024/10/29 | 488 | 489 | 482 | 486 | 4,300 |
| 2024/10/28 | 471 | 489 | 471 | 489 | 8,200 |
| 2024/10/25 | 456 | 485 | 456 | 485 | 49,000 |
| 2024/10/24 | 466 | 472 | 466 | 469 | 1,600 |
| 2024/10/23 | 464 | 472 | 457 | 469 | 3,600 |
| 2024/10/22 | 470 | 470 | 468 | 469 | 1,600 |
| 2024/10/21 | 471 | 471 | 467 | 468 | 1,500 |
| 2024/10/18 | 468 | 472 | 468 | 472 | 600 |
| 2024/10/17 | 466 | 466 | 466 | 466 | 200 |
| 2024/10/16 | 467 | 470 | 462 | 466 | 5,100 |
| 2024/10/15 | 462 | 469 | 462 | 466 | 3,100 |
| 2024/10/11 | 463 | 468 | 451 | 461 | 5,700 |
| 2024/10/10 | 465 | 468 | 462 | 462 | 2,700 |
| 2024/10/09 | 472 | 472 | 465 | 465 | 2,900 |
| 2024/10/08 | 470 | 470 | 468 | 470 | 1,100 |
| 2024/10/07 | 473 | 473 | 469 | 469 | 3,700 |
| 2024/10/04 | 473 | 473 | 469 | 470 | 18,500 |