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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 474 | 478 | 466 | 473 | 15,200 |
| 2024/10/02 | 476 | 476 | 475 | 475 | 800 |
| 2024/10/01 | 479 | 481 | 475 | 476 | 1,700 |
| 2024/09/30 | 485 | 485 | 477 | 477 | 3,000 |
| 2024/09/27 | 478 | 488 | 478 | 488 | 4,500 |
| 2024/09/26 | 480 | 481 | 480 | 480 | 5,900 |
| 2024/09/25 | 478 | 480 | 477 | 480 | 2,300 |
| 2024/09/24 | 481 | 485 | 476 | 477 | 4,600 |
| 2024/09/20 | 482 | 485 | 479 | 480 | 6,800 |
| 2024/09/19 | 482 | 504 | 480 | 480 | 34,600 |
| 2024/09/18 | 480 | 482 | 478 | 481 | 2,200 |
| 2024/09/17 | 483 | 483 | 481 | 481 | 200 |
| 2024/09/13 | 483 | 483 | 480 | 480 | 200 |
| 2024/09/11 | 480 | 481 | 480 | 481 | 300 |
| 2024/09/10 | 487 | 487 | 480 | 480 | 200 |
| 2024/09/09 | 487 | 487 | 485 | 485 | 1,500 |
| 2024/09/06 | 480 | 483 | 480 | 480 | 1,400 |
| 2024/09/05 | 482 | 483 | 480 | 480 | 1,500 |
| 2024/09/04 | 489 | 489 | 481 | 481 | 2,100 |
| 2024/09/03 | 490 | 492 | 490 | 492 | 1,300 |
| 2024/09/02 | 492 | 493 | 490 | 490 | 3,600 |
| 2024/08/30 | 490 | 490 | 490 | 490 | 800 |
| 2024/08/29 | 485 | 489 | 485 | 489 | 1,100 |
| 2024/08/27 | 483 | 487 | 483 | 484 | 500 |
| 2024/08/26 | 481 | 483 | 480 | 483 | 5,300 |
| 2024/08/23 | 486 | 486 | 481 | 482 | 500 |
| 2024/08/22 | 485 | 485 | 482 | 482 | 1,800 |
| 2024/08/21 | 493 | 493 | 485 | 485 | 300 |
| 2024/08/20 | 487 | 489 | 487 | 489 | 300 |
| 2024/08/19 | 483 | 486 | 480 | 486 | 400 |
| 2024/08/16 | 483 | 483 | 476 | 481 | 800 |
| 2024/08/15 | 478 | 478 | 478 | 478 | 200 |
| 2024/08/14 | 486 | 486 | 477 | 477 | 2,900 |
| 2024/08/13 | 479 | 484 | 479 | 482 | 2,500 |
| 2024/08/09 | 475 | 479 | 470 | 479 | 1,300 |
| 2024/08/08 | 472 | 477 | 469 | 469 | 3,100 |
| 2024/08/07 | 446 | 475 | 446 | 475 | 5,600 |
| 2024/08/06 | 444 | 476 | 443 | 454 | 9,400 |
| 2024/08/05 | 490 | 490 | 452 | 452 | 14,200 |
| 2024/08/02 | 502 | 502 | 492 | 493 | 10,000 |
| 2024/08/01 | 506 | 509 | 502 | 502 | 4,800 |
| 2024/07/31 | 505 | 506 | 505 | 506 | 700 |
| 2024/07/29 | 504 | 505 | 503 | 505 | 500 |
| 2024/07/26 | 503 | 504 | 503 | 504 | 300 |
| 2024/07/25 | 503 | 503 | 502 | 502 | 600 |
| 2024/07/24 | 504 | 506 | 504 | 506 | 600 |
| 2024/07/23 | 504 | 505 | 502 | 504 | 1,900 |
| 2024/07/22 | 506 | 506 | 503 | 503 | 600 |
| 2024/07/19 | 505 | 506 | 505 | 506 | 200 |
| 2024/07/18 | 507 | 507 | 504 | 506 | 1,100 |
| 2024/07/17 | 507 | 507 | 504 | 504 | 900 |
| 2024/07/16 | 506 | 507 | 502 | 502 | 3,000 |
| 2024/07/12 | 506 | 507 | 506 | 507 | 600 |
| 2024/07/11 | 505 | 507 | 505 | 505 | 1,300 |
| 2024/07/10 | 507 | 507 | 503 | 504 | 1,900 |
| 2024/07/09 | 509 | 511 | 509 | 509 | 1,500 |
| 2024/07/05 | 509 | 509 | 508 | 509 | 1,000 |
| 2024/07/04 | 505 | 509 | 504 | 508 | 1,800 |
| 2024/07/03 | 507 | 507 | 504 | 505 | 700 |
| 2024/07/02 | 504 | 506 | 504 | 505 | 3,700 |
| 2024/07/01 | 504 | 507 | 503 | 504 | 3,100 |
| 2024/06/28 | 506 | 506 | 504 | 504 | 4,500 |
| 2024/06/27 | 505 | 506 | 505 | 506 | 300 |
| 2024/06/26 | 506 | 506 | 501 | 503 | 2,700 |
| 2024/06/25 | 507 | 509 | 507 | 508 | 2,700 |
| 2024/06/24 | 508 | 509 | 507 | 509 | 1,300 |
| 2024/06/21 | 508 | 508 | 503 | 506 | 1,500 |
| 2024/06/19 | 507 | 507 | 500 | 507 | 4,800 |
| 2024/06/18 | 507 | 510 | 506 | 507 | 900 |
| 2024/06/17 | 512 | 512 | 505 | 506 | 3,700 |
| 2024/06/14 | 510 | 514 | 509 | 509 | 500 |
| 2024/06/13 | 514 | 514 | 509 | 510 | 900 |
| 2024/06/12 | 518 | 518 | 510 | 512 | 1,100 |
| 2024/06/11 | 510 | 518 | 510 | 518 | 2,200 |
| 2024/06/10 | 507 | 514 | 507 | 514 | 3,200 |
| 2024/06/07 | 507 | 510 | 507 | 510 | 600 |
| 2024/06/06 | 508 | 508 | 508 | 508 | 500 |
| 2024/06/05 | 514 | 514 | 509 | 510 | 1,100 |
| 2024/06/04 | 508 | 509 | 508 | 509 | 1,500 |
| 2024/06/03 | 507 | 509 | 507 | 508 | 300 |
| 2024/05/31 | 505 | 506 | 505 | 506 | 400 |
| 2024/05/30 | 503 | 503 | 501 | 503 | 1,500 |
| 2024/05/29 | 504 | 507 | 503 | 505 | 1,400 |
| 2024/05/28 | 507 | 508 | 501 | 505 | 4,100 |
| 2024/05/27 | 512 | 513 | 510 | 510 | 1,300 |
| 2024/05/24 | 505 | 519 | 505 | 506 | 9,800 |
| 2024/05/23 | 504 | 507 | 504 | 507 | 1,000 |
| 2024/05/22 | 506 | 510 | 505 | 505 | 2,000 |
| 2024/05/21 | 506 | 508 | 505 | 505 | 500 |
| 2024/05/20 | 507 | 507 | 505 | 505 | 900 |
| 2024/05/17 | 501 | 505 | 501 | 503 | 4,400 |
| 2024/05/16 | 504 | 507 | 499 | 502 | 10,100 |
| 2024/05/15 | 505 | 506 | 504 | 505 | 2,700 |
| 2024/05/14 | 508 | 510 | 504 | 505 | 5,700 |
| 2024/05/13 | 509 | 510 | 508 | 510 | 2,200 |
| 2024/05/10 | 516 | 516 | 509 | 509 | 8,200 |
| 2024/05/09 | 518 | 519 | 516 | 519 | 1,600 |
| 2024/05/08 | 518 | 518 | 516 | 517 | 2,400 |
| 2024/05/07 | 517 | 522 | 517 | 522 | 4,300 |
| 2024/05/02 | 520 | 520 | 515 | 516 | 3,700 |
| 2024/05/01 | 525 | 527 | 519 | 523 | 26,100 |
| 2024/04/30 | 504 | 515 | 498 | 507 | 23,100 |
| 2024/04/26 | 501 | 502 | 499 | 502 | 3,200 |
| 2024/04/25 | 498 | 499 | 498 | 499 | 1,600 |
| 2024/04/24 | 500 | 500 | 496 | 497 | 5,800 |
| 2024/04/23 | 499 | 501 | 499 | 499 | 3,200 |
| 2024/04/22 | 496 | 500 | 495 | 499 | 3,600 |
| 2024/04/19 | 500 | 500 | 494 | 496 | 5,100 |
| 2024/04/18 | 499 | 500 | 497 | 499 | 3,700 |
| 2024/04/17 | 502 | 502 | 500 | 500 | 4,300 |
| 2024/04/16 | 505 | 505 | 501 | 501 | 1,900 |
| 2024/04/15 | 501 | 503 | 501 | 503 | 300 |
| 2024/04/12 | 501 | 505 | 501 | 502 | 5,800 |
| 2024/04/11 | 503 | 503 | 500 | 502 | 2,000 |
| 2024/04/10 | 501 | 506 | 501 | 504 | 3,000 |
| 2024/04/09 | 503 | 504 | 503 | 503 | 1,600 |
| 2024/04/08 | 502 | 503 | 501 | 501 | 2,200 |
| 2024/04/05 | 501 | 503 | 500 | 501 | 7,000 |
| 2024/04/04 | 506 | 506 | 501 | 505 | 5,000 |
| 2024/04/03 | 504 | 508 | 504 | 508 | 2,000 |
| 2024/04/02 | 508 | 509 | 504 | 506 | 2,000 |
| 2024/04/01 | 513 | 517 | 507 | 511 | 1,000 |
| 2024/03/29 | 519 | 519 | 499 | 513 | 15,100 |
| 2024/03/28 | 518 | 519 | 518 | 518 | 600 |
| 2024/03/27 | 520 | 537 | 518 | 518 | 4,100 |
| 2024/03/26 | 515 | 520 | 513 | 520 | 3,900 |
| 2024/03/25 | 518 | 520 | 518 | 520 | 2,300 |
| 2024/03/22 | 528 | 528 | 524 | 525 | 1,900 |
| 2024/03/21 | 524 | 537 | 519 | 528 | 5,700 |
| 2024/03/19 | 513 | 524 | 512 | 524 | 2,300 |
| 2024/03/18 | 514 | 518 | 513 | 518 | 1,400 |
| 2024/03/15 | 513 | 517 | 513 | 515 | 1,700 |
| 2024/03/14 | 521 | 521 | 511 | 513 | 4,000 |
| 2024/03/13 | 526 | 529 | 521 | 521 | 600 |
| 2024/03/12 | 517 | 526 | 517 | 526 | 1,100 |
| 2024/03/11 | 528 | 528 | 515 | 520 | 7,100 |
| 2024/03/08 | 528 | 535 | 526 | 528 | 1,900 |
| 2024/03/07 | 529 | 531 | 525 | 525 | 1,900 |
| 2024/03/06 | 525 | 530 | 525 | 526 | 1,500 |
| 2024/03/05 | 523 | 530 | 523 | 526 | 6,800 |
| 2024/03/04 | 523 | 527 | 522 | 522 | 4,100 |
| 2024/03/01 | 523 | 534 | 520 | 522 | 8,000 |
| 2024/02/29 | 521 | 527 | 520 | 523 | 4,000 |
| 2024/02/28 | 535 | 539 | 520 | 520 | 19,900 |
| 2024/02/27 | 542 | 581 | 530 | 530 | 97,500 |
| 2024/02/26 | 539 | 570 | 532 | 538 | 72,900 |
| 2024/02/22 | 528 | 594 | 515 | 569 | 190,300 |
| 2024/02/21 | 515 | 545 | 506 | 518 | 81,500 |
| 2024/02/20 | 505 | 534 | 502 | 512 | 39,900 |
| 2024/02/19 | 500 | 504 | 499 | 504 | 3,700 |
| 2024/02/16 | 498 | 502 | 498 | 500 | 700 |
| 2024/02/15 | 502 | 502 | 497 | 497 | 1,800 |
| 2024/02/14 | 503 | 504 | 495 | 499 | 4,100 |
| 2024/02/13 | 506 | 506 | 502 | 505 | 3,500 |
| 2024/02/09 | 506 | 506 | 504 | 505 | 900 |
| 2024/02/08 | 507 | 507 | 503 | 504 | 2,500 |
| 2024/02/07 | 509 | 510 | 507 | 507 | 2,000 |
| 2024/02/06 | 512 | 512 | 509 | 509 | 1,100 |
| 2024/02/05 | 510 | 540 | 510 | 510 | 24,900 |
| 2024/02/02 | 515 | 515 | 509 | 512 | 1,500 |
| 2024/02/01 | 509 | 519 | 509 | 515 | 3,700 |
| 2024/01/31 | 512 | 518 | 510 | 518 | 4,100 |
| 2024/01/30 | 515 | 516 | 511 | 511 | 4,000 |
| 2024/01/29 | 513 | 515 | 511 | 515 | 2,700 |
| 2024/01/26 | 511 | 513 | 508 | 513 | 5,000 |
| 2024/01/25 | 510 | 510 | 509 | 510 | 3,300 |
| 2024/01/24 | 508 | 510 | 507 | 510 | 1,800 |
| 2024/01/23 | 507 | 508 | 506 | 508 | 1,400 |
| 2024/01/22 | 502 | 508 | 502 | 507 | 4,300 |
| 2024/01/19 | 500 | 505 | 500 | 502 | 2,400 |
| 2024/01/18 | 503 | 506 | 502 | 506 | 400 |
| 2024/01/17 | 510 | 510 | 500 | 502 | 4,300 |
| 2024/01/16 | 510 | 510 | 508 | 509 | 3,300 |
| 2024/01/15 | 510 | 510 | 507 | 510 | 2,500 |
| 2024/01/12 | 507 | 510 | 507 | 510 | 1,200 |
| 2024/01/11 | 506 | 506 | 505 | 506 | 1,900 |
| 2024/01/10 | 510 | 510 | 507 | 508 | 2,200 |
| 2024/01/09 | 508 | 511 | 508 | 510 | 3,000 |
| 2024/01/05 | 508 | 508 | 505 | 508 | 2,100 |
| 2024/01/04 | 503 | 510 | 503 | 508 | 5,800 |