七十七銀行(8341)の株価時系列情報
七十七銀行(8341)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 |
|---|---|---|---|---|---|
| 2024/04/17 | 4,055 | 4,070 | 3,965 | 4,005 | 221,000 |
| 2024/04/16 | 4,105 | 4,185 | 4,020 | 4,055 | 197,100 |
| 2024/04/15 | 4,165 | 4,180 | 4,085 | 4,165 | 149,900 |
| 2024/04/12 | 4,130 | 4,235 | 4,115 | 4,235 | 255,700 |
| 2024/04/11 | 4,010 | 4,140 | 3,995 | 4,130 | 255,900 |
| 2024/04/10 | 3,980 | 4,030 | 3,965 | 4,010 | 144,500 |
| 2024/04/09 | 4,035 | 4,040 | 3,990 | 3,995 | 146,700 |
| 2024/04/08 | 4,035 | 4,070 | 3,990 | 4,020 | 177,000 |
| 2024/04/05 | 4,000 | 4,020 | 3,920 | 4,005 | 176,600 |
| 2024/04/04 | 4,050 | 4,095 | 4,030 | 4,050 | 158,600 |
| 2024/04/03 | 3,920 | 4,135 | 3,900 | 4,045 | 414,300 |
| 2024/04/02 | 4,010 | 4,035 | 3,885 | 3,920 | 242,500 |
| 2024/04/01 | 4,155 | 4,160 | 3,970 | 3,990 | 259,000 |
| 2024/03/29 | 4,055 | 4,150 | 4,045 | 4,145 | 193,100 |
| 2024/03/28 | 4,070 | 4,095 | 4,000 | 4,025 | 203,400 |
| 2024/03/27 | 4,055 | 4,165 | 4,045 | 4,110 | 341,200 |
| 2024/03/26 | 4,050 | 4,075 | 4,000 | 4,045 | 192,800 |
| 2024/03/25 | 4,150 | 4,155 | 4,055 | 4,065 | 237,200 |
| 2024/03/22 | 4,100 | 4,185 | 4,075 | 4,160 | 383,100 |
| 2024/03/21 | 3,900 | 4,090 | 3,880 | 4,065 | 436,400 |
| 2024/03/19 | 3,860 | 3,905 | 3,805 | 3,830 | 305,800 |
| 2024/03/18 | 3,910 | 3,910 | 3,825 | 3,875 | 314,700 |
| 2024/03/15 | 3,815 | 3,890 | 3,805 | 3,870 | 262,300 |
| 2024/03/14 | 3,835 | 3,840 | 3,775 | 3,810 | 193,600 |
| 2024/03/13 | 3,895 | 3,915 | 3,755 | 3,795 | 236,000 |
| 2024/03/12 | 3,800 | 3,850 | 3,765 | 3,825 | 319,300 |
| 2024/03/11 | 4,100 | 4,100 | 3,860 | 3,905 | 340,500 |
| 2024/03/08 | 4,040 | 4,160 | 4,005 | 4,110 | 416,000 |
| 2024/03/07 | 3,990 | 4,070 | 3,975 | 4,070 | 366,000 |
| 2024/03/06 | 3,915 | 3,985 | 3,885 | 3,975 | 219,900 |
| 2024/03/05 | 3,895 | 3,905 | 3,850 | 3,900 | 187,200 |
| 2024/03/04 | 3,985 | 3,985 | 3,855 | 3,875 | 302,400 |
| 2024/03/01 | 3,945 | 4,000 | 3,930 | 4,000 | 176,500 |
| 2024/02/29 | 3,885 | 3,960 | 3,865 | 3,935 | 374,800 |
| 2024/02/28 | 3,835 | 3,950 | 3,815 | 3,880 | 371,800 |
| 2024/02/27 | 3,760 | 3,860 | 3,735 | 3,790 | 289,400 |
| 2024/02/26 | 3,740 | 3,760 | 3,705 | 3,745 | 192,400 |
| 2024/02/22 | 3,730 | 3,760 | 3,710 | 3,725 | 156,700 |
| 2024/02/21 | 3,685 | 3,715 | 3,665 | 3,685 | 146,500 |
| 2024/02/20 | 3,755 | 3,755 | 3,680 | 3,685 | 133,000 |
| 2024/02/19 | 3,635 | 3,760 | 3,635 | 3,760 | 210,400 |
| 2024/02/16 | 3,600 | 3,655 | 3,595 | 3,630 | 159,700 |
| 2024/02/15 | 3,660 | 3,680 | 3,555 | 3,565 | 202,000 |
| 2024/02/14 | 3,640 | 3,660 | 3,605 | 3,635 | 189,500 |
| 2024/02/13 | 3,595 | 3,635 | 3,555 | 3,630 | 200,100 |
| 2024/02/09 | 3,595 | 3,595 | 3,510 | 3,570 | 187,100 |
| 2024/02/08 | 3,675 | 3,675 | 3,580 | 3,600 | 219,100 |
| 2024/02/07 | 3,610 | 3,690 | 3,605 | 3,675 | 184,500 |
| 2024/02/06 | 3,570 | 3,640 | 3,560 | 3,605 | 173,600 |
| 2024/02/05 | 3,575 | 3,650 | 3,555 | 3,610 | 253,500 |
| 2024/02/02 | 3,545 | 3,570 | 3,515 | 3,550 | 163,200 |
| 2024/02/01 | 3,550 | 3,565 | 3,510 | 3,545 | 176,500 |
| 2024/01/31 | 3,470 | 3,575 | 3,445 | 3,575 | 314,500 |
| 2024/01/30 | 3,510 | 3,515 | 3,480 | 3,480 | 222,100 |
| 2024/01/29 | 3,500 | 3,545 | 3,490 | 3,515 | 415,200 |
| 2024/01/26 | 3,580 | 3,630 | 3,545 | 3,560 | 249,400 |
| 2024/01/25 | 3,640 | 3,690 | 3,580 | 3,610 | 282,500 |
| 2024/01/24 | 3,460 | 3,615 | 3,455 | 3,610 | 398,700 |
| 2024/01/23 | 3,470 | 3,525 | 3,445 | 3,455 | 255,400 |
| 2024/01/22 | 3,455 | 3,485 | 3,435 | 3,485 | 198,300 |
| 2024/01/19 | 3,465 | 3,480 | 3,430 | 3,445 | 259,200 |
| 2024/01/18 | 3,415 | 3,450 | 3,395 | 3,445 | 188,900 |
| 2024/01/17 | 3,450 | 3,480 | 3,415 | 3,415 | 371,200 |
| 2024/01/16 | 3,515 | 3,515 | 3,440 | 3,445 | 195,500 |
| 2024/01/15 | 3,460 | 3,515 | 3,455 | 3,495 | 240,300 |
| 2024/01/12 | 3,540 | 3,545 | 3,430 | 3,445 | 361,500 |
| 2024/01/11 | 3,525 | 3,655 | 3,525 | 3,555 | 311,700 |
| 2024/01/10 | 3,515 | 3,550 | 3,495 | 3,505 | 172,500 |
| 2024/01/09 | 3,555 | 3,565 | 3,510 | 3,530 | 239,400 |
| 2024/01/05 | 3,475 | 3,530 | 3,445 | 3,515 | 257,600 |
| 2024/01/04 | 3,490 | 3,490 | 3,400 | 3,450 | 165,400 |
| 2023/12/29 | 3,475 | 3,505 | 3,455 | 3,480 | 126,000 |
| 2023/12/28 | 3,490 | 3,520 | 3,460 | 3,475 | 167,700 |
| 2023/12/27 | 3,500 | 3,530 | 3,465 | 3,515 | 178,200 |
| 2023/12/26 | 3,495 | 3,520 | 3,455 | 3,485 | 220,200 |
| 2023/12/25 | 3,500 | 3,520 | 3,450 | 3,450 | 153,900 |
| 2023/12/22 | 3,360 | 3,430 | 3,360 | 3,430 | 168,200 |
| 2023/12/21 | 3,340 | 3,365 | 3,315 | 3,335 | 172,100 |
| 2023/12/20 | 3,390 | 3,435 | 3,355 | 3,360 | 270,200 |
| 2023/12/19 | 3,445 | 3,465 | 3,390 | 3,445 | 284,900 |
| 2023/12/18 | 3,480 | 3,495 | 3,400 | 3,445 | 291,000 |
| 2023/12/15 | 3,550 | 3,585 | 3,475 | 3,505 | 337,000 |
| 2023/12/14 | 3,670 | 3,670 | 3,555 | 3,565 | 319,000 |
| 2023/12/13 | 3,750 | 3,795 | 3,695 | 3,725 | 237,600 |
| 2023/12/12 | 3,835 | 3,855 | 3,750 | 3,770 | 320,500 |
| 2023/12/11 | 3,810 | 3,875 | 3,765 | 3,875 | 353,100 |
| 2023/12/08 | 3,760 | 3,820 | 3,715 | 3,765 | 643,900 |
| 2023/12/07 | 3,550 | 3,700 | 3,540 | 3,690 | 406,400 |
| 2023/12/06 | 3,450 | 3,560 | 3,450 | 3,555 | 258,700 |
| 2023/12/05 | 3,445 | 3,465 | 3,410 | 3,440 | 314,900 |
| 2023/12/04 | 3,430 | 3,530 | 3,410 | 3,480 | 258,100 |
| 2023/12/01 | 3,495 | 3,495 | 3,420 | 3,465 | 283,900 |
| 2023/11/30 | 3,425 | 3,480 | 3,405 | 3,430 | 438,400 |
| 2023/11/29 | 3,610 | 3,660 | 3,490 | 3,495 | 369,500 |
| 2023/11/28 | 3,600 | 3,745 | 3,575 | 3,630 | 510,400 |
| 2023/11/27 | 3,450 | 3,525 | 3,440 | 3,525 | 213,400 |
| 2023/11/24 | 3,425 | 3,470 | 3,400 | 3,460 | 243,600 |
| 2023/11/22 | 3,335 | 3,405 | 3,320 | 3,380 | 229,500 |
| 2023/11/21 | 3,275 | 3,355 | 3,255 | 3,335 | 254,200 |
| 2023/11/20 | 3,315 | 3,385 | 3,295 | 3,325 | 247,800 |
| 2023/11/17 | 3,250 | 3,305 | 3,225 | 3,290 | 320,400 |
| 2023/11/16 | 3,325 | 3,360 | 3,250 | 3,265 | 507,000 |
| 2023/11/15 | 3,450 | 3,480 | 3,310 | 3,360 | 617,800 |
| 2023/11/14 | 3,650 | 3,650 | 3,470 | 3,520 | 488,800 |
| 2023/11/13 | 3,650 | 3,790 | 3,580 | 3,620 | 925,000 |
| 2023/11/10 | 3,245 | 3,340 | 3,195 | 3,315 | 309,700 |
| 2023/11/09 | 3,150 | 3,240 | 3,105 | 3,220 | 386,900 |
| 2023/11/08 | 3,390 | 3,390 | 3,160 | 3,180 | 552,600 |
| 2023/11/07 | 3,450 | 3,490 | 3,395 | 3,400 | 200,900 |
| 2023/11/06 | 3,595 | 3,605 | 3,450 | 3,450 | 343,700 |
| 2023/11/02 | 3,600 | 3,605 | 3,480 | 3,535 | 404,300 |
| 2023/11/01 | 3,390 | 3,520 | 3,365 | 3,510 | 439,400 |
| 2023/10/31 | 3,310 | 3,365 | 3,220 | 3,335 | 443,700 |
| 2023/10/30 | 3,275 | 3,305 | 3,210 | 3,230 | 977,200 |
| 2023/10/27 | 3,260 | 3,340 | 3,240 | 3,340 | 233,700 |
| 2023/10/26 | 3,270 | 3,295 | 3,195 | 3,235 | 189,500 |
| 2023/10/25 | 3,170 | 3,305 | 3,150 | 3,260 | 290,100 |
| 2023/10/24 | 3,195 | 3,205 | 3,085 | 3,190 | 256,100 |
| 2023/10/23 | 3,235 | 3,290 | 3,215 | 3,220 | 184,900 |
| 2023/10/20 | 3,265 | 3,290 | 3,195 | 3,220 | 191,200 |
| 2023/10/19 | 3,265 | 3,305 | 3,230 | 3,245 | 334,400 |
| 2023/10/18 | 3,220 | 3,320 | 3,195 | 3,310 | 358,800 |
| 2023/10/17 | 3,190 | 3,205 | 3,120 | 3,160 | 263,400 |
| 2023/10/16 | 3,115 | 3,175 | 3,080 | 3,175 | 274,200 |
| 2023/10/13 | 3,245 | 3,275 | 3,170 | 3,180 | 249,400 |
| 2023/10/12 | 3,260 | 3,280 | 3,220 | 3,280 | 232,400 |
| 2023/10/11 | 3,270 | 3,300 | 3,220 | 3,265 | 149,100 |
| 2023/10/10 | 3,170 | 3,270 | 3,165 | 3,270 | 259,600 |
| 2023/10/06 | 3,145 | 3,170 | 3,105 | 3,150 | 168,800 |
| 2023/10/05 | 3,030 | 3,110 | 3,010 | 3,100 | 254,300 |
| 2023/10/04 | 3,120 | 3,120 | 3,010 | 3,020 | 339,400 |
| 2023/10/03 | 3,215 | 3,215 | 3,150 | 3,185 | 262,600 |
| 2023/10/02 | 3,225 | 3,305 | 3,205 | 3,230 | 324,600 |
| 2023/09/29 | 3,260 | 3,270 | 3,150 | 3,170 | 295,000 |
| 2023/09/28 | 3,290 | 3,320 | 3,270 | 3,300 | 241,500 |
| 2023/09/27 | 3,340 | 3,365 | 3,290 | 3,355 | 354,500 |
| 2023/09/26 | 3,290 | 3,385 | 3,280 | 3,370 | 379,800 |
| 2023/09/25 | 3,335 | 3,340 | 3,250 | 3,280 | 336,800 |
| 2023/09/22 | 3,300 | 3,395 | 3,265 | 3,375 | 302,100 |
| 2023/09/21 | 3,325 | 3,380 | 3,310 | 3,315 | 184,400 |
| 2023/09/20 | 3,380 | 3,390 | 3,315 | 3,335 | 249,000 |
| 2023/09/19 | 3,360 | 3,390 | 3,345 | 3,380 | 288,100 |
| 2023/09/15 | 3,450 | 3,460 | 3,320 | 3,335 | 516,800 |
| 2023/09/14 | 3,420 | 3,420 | 3,355 | 3,410 | 265,200 |
| 2023/09/13 | 3,395 | 3,410 | 3,350 | 3,370 | 270,600 |
| 2023/09/12 | 3,400 | 3,405 | 3,340 | 3,395 | 221,200 |
| 2023/09/11 | 3,310 | 3,400 | 3,305 | 3,380 | 226,000 |
| 2023/09/08 | 3,260 | 3,295 | 3,245 | 3,260 | 293,700 |
| 2023/09/07 | 3,300 | 3,345 | 3,300 | 3,310 | 206,000 |
| 2023/09/06 | 3,240 | 3,330 | 3,240 | 3,300 | 171,400 |
| 2023/09/05 | 3,285 | 3,285 | 3,195 | 3,240 | 210,200 |
| 2023/09/04 | 3,175 | 3,250 | 3,175 | 3,250 | 205,000 |
| 2023/09/01 | 3,145 | 3,190 | 3,140 | 3,170 | 204,600 |
| 2023/08/31 | 3,120 | 3,185 | 3,095 | 3,150 | 284,000 |
| 2023/08/30 | 3,080 | 3,155 | 3,080 | 3,145 | 213,800 |
| 2023/08/29 | 3,090 | 3,095 | 3,045 | 3,065 | 107,000 |
| 2023/08/28 | 3,060 | 3,090 | 3,060 | 3,075 | 121,700 |
| 2023/08/25 | 3,050 | 3,055 | 3,020 | 3,035 | 195,800 |
| 2023/08/24 | 3,000 | 3,080 | 3,000 | 3,075 | 267,800 |
| 2023/08/23 | 2,940 | 3,010 | 2,939 | 3,010 | 183,100 |
| 2023/08/22 | 2,942 | 3,010 | 2,926 | 3,010 | 241,700 |
| 2023/08/21 | 2,934 | 2,948 | 2,911 | 2,911 | 191,800 |
| 2023/08/18 | 3,000 | 3,030 | 2,912 | 2,930 | 356,100 |
| 2023/08/17 | 2,952 | 3,030 | 2,932 | 3,030 | 256,300 |
| 2023/08/16 | 2,917 | 2,981 | 2,893 | 2,956 | 240,000 |
| 2023/08/15 | 2,963 | 2,985 | 2,939 | 2,979 | 234,000 |
| 2023/08/14 | 2,980 | 3,025 | 2,964 | 2,980 | 226,100 |
| 2023/08/10 | 2,907 | 2,956 | 2,885 | 2,951 | 151,400 |
| 2023/08/09 | 2,954 | 2,954 | 2,890 | 2,902 | 198,700 |
| 2023/08/08 | 2,980 | 2,980 | 2,934 | 2,959 | 244,600 |
| 2023/08/07 | 2,925 | 2,984 | 2,914 | 2,947 | 183,100 |
| 2023/08/04 | 2,889 | 2,970 | 2,873 | 2,945 | 226,700 |
| 2023/08/03 | 2,930 | 2,938 | 2,869 | 2,871 | 199,500 |
| 2023/08/02 | 2,941 | 2,961 | 2,915 | 2,930 | 250,200 |
| 2023/08/01 | 2,993 | 3,010 | 2,953 | 2,968 | 326,600 |
| 2023/07/31 | 2,988 | 3,080 | 2,958 | 3,025 | 529,900 |
| 2023/07/28 | 2,762 | 2,838 | 2,713 | 2,838 | 445,100 |
| 2023/07/27 | 2,704 | 2,739 | 2,692 | 2,738 | 147,500 |
| 2023/07/26 | 2,700 | 2,708 | 2,683 | 2,697 | 105,100 |
| 2023/07/25 | 2,709 | 2,722 | 2,684 | 2,711 | 141,300 |
| 2023/07/24 | 2,700 | 2,710 | 2,675 | 2,689 | 200,800 |
| 2023/07/21 | 2,745 | 2,749 | 2,681 | 2,712 | 174,300 |
| 2023/07/20 | 2,758 | 2,762 | 2,716 | 2,739 | 103,400 |
| 2023/07/19 | 2,735 | 2,760 | 2,698 | 2,732 | 236,800 |
| 2023/07/18 | 2,639 | 2,725 | 2,637 | 2,685 | 182,500 |
| 2023/07/14 | 2,644 | 2,656 | 2,602 | 2,622 | 240,600 |
| 2023/07/13 | 2,710 | 2,720 | 2,638 | 2,646 | 229,100 |
| 2023/07/12 | 2,716 | 2,726 | 2,676 | 2,708 | 164,100 |
| 2023/07/11 | 2,710 | 2,726 | 2,678 | 2,681 | 233,000 |
| 2023/07/10 | 2,768 | 2,791 | 2,694 | 2,719 | 306,800 |
| 2023/07/07 | 2,656 | 2,770 | 2,641 | 2,725 | 350,000 |
| 2023/07/06 | 2,716 | 2,725 | 2,653 | 2,658 | 317,500 |
| 2023/07/05 | 2,700 | 2,739 | 2,656 | 2,700 | 297,500 |
| 2023/07/04 | 2,625 | 2,764 | 2,618 | 2,757 | 481,200 |
| 2023/07/03 | 2,548 | 2,610 | 2,541 | 2,600 | 291,800 |
| 2023/06/30 | 2,580 | 2,590 | 2,510 | 2,560 | 265,300 |
| 2023/06/29 | 2,606 | 2,621 | 2,527 | 2,544 | 183,700 |
| 2023/06/28 | 2,561 | 2,589 | 2,535 | 2,586 | 275,700 |
| 2023/06/27 | 2,485 | 2,532 | 2,472 | 2,529 | 338,200 |
| 2023/06/26 | 2,476 | 2,489 | 2,447 | 2,448 | 265,000 |