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 |