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 |
|---|---|---|---|---|---|
| 2026/02/10 | 9,501 | 9,641 | 9,473 | 9,555 | 244,300 |
| 2026/02/09 | 9,490 | 9,498 | 9,281 | 9,424 | 256,400 |
| 2026/02/06 | 8,902 | 9,139 | 8,850 | 9,139 | 239,000 |
| 2026/02/05 | 8,930 | 9,090 | 8,909 | 8,999 | 399,400 |
| 2026/02/04 | 8,869 | 8,930 | 8,678 | 8,891 | 399,200 |
| 2026/02/03 | 8,520 | 8,723 | 8,429 | 8,720 | 284,400 |
| 2026/02/02 | 8,656 | 8,656 | 8,321 | 8,323 | 325,700 |
| 2026/01/30 | 8,686 | 8,721 | 8,321 | 8,456 | 345,300 |
| 2026/01/29 | 8,491 | 8,686 | 8,421 | 8,653 | 230,800 |
| 2026/01/28 | 8,367 | 8,506 | 8,337 | 8,460 | 206,900 |
| 2026/01/27 | 8,297 | 8,454 | 8,260 | 8,449 | 235,900 |
| 2026/01/26 | 8,428 | 8,547 | 8,395 | 8,409 | 311,000 |
| 2026/01/23 | 8,566 | 8,755 | 8,549 | 8,727 | 277,300 |
| 2026/01/22 | 8,539 | 8,603 | 8,491 | 8,544 | 317,500 |
| 2026/01/21 | 8,291 | 8,448 | 8,241 | 8,409 | 276,600 |
| 2026/01/20 | 8,585 | 8,635 | 8,450 | 8,544 | 295,500 |
| 2026/01/19 | 8,581 | 8,650 | 8,493 | 8,592 | 269,500 |
| 2026/01/16 | 8,518 | 8,686 | 8,518 | 8,682 | 181,400 |
| 2026/01/15 | 8,313 | 8,557 | 8,313 | 8,510 | 227,800 |
| 2026/01/14 | 8,311 | 8,334 | 8,110 | 8,282 | 293,700 |
| 2026/01/13 | 8,354 | 8,354 | 8,180 | 8,321 | 295,000 |
| 2026/01/09 | 8,013 | 8,058 | 7,959 | 8,058 | 211,700 |
| 2026/01/08 | 7,940 | 8,027 | 7,866 | 7,964 | 208,700 |
| 2026/01/07 | 7,919 | 8,018 | 7,915 | 7,973 | 247,300 |
| 2026/01/06 | 7,801 | 7,998 | 7,801 | 7,961 | 261,700 |
| 2026/01/05 | 7,579 | 7,734 | 7,557 | 7,734 | 161,700 |
| 2025/12/30 | 7,567 | 7,685 | 7,541 | 7,541 | 122,500 |
| 2025/12/29 | 7,566 | 7,616 | 7,530 | 7,603 | 125,000 |
| 2025/12/26 | 7,630 | 7,659 | 7,504 | 7,564 | 211,100 |
| 2025/12/25 | 7,646 | 7,649 | 7,567 | 7,625 | 97,700 |
| 2025/12/24 | 7,735 | 7,735 | 7,579 | 7,625 | 151,200 |
| 2025/12/23 | 7,606 | 7,737 | 7,590 | 7,651 | 203,600 |
| 2025/12/22 | 7,697 | 7,712 | 7,584 | 7,584 | 185,800 |
| 2025/12/19 | 7,596 | 7,679 | 7,549 | 7,626 | 340,400 |
| 2025/12/18 | 7,414 | 7,513 | 7,386 | 7,451 | 243,200 |
| 2025/12/17 | 7,449 | 7,481 | 7,292 | 7,426 | 135,400 |
| 2025/12/16 | 7,579 | 7,618 | 7,412 | 7,412 | 225,900 |
| 2025/12/15 | 7,435 | 7,597 | 7,420 | 7,589 | 220,800 |
| 2025/12/12 | 7,460 | 7,510 | 7,380 | 7,437 | 266,500 |
| 2025/12/11 | 7,481 | 7,493 | 7,335 | 7,335 | 159,200 |
| 2025/12/10 | 7,449 | 7,465 | 7,353 | 7,404 | 210,200 |
| 2025/12/09 | 7,471 | 7,500 | 7,414 | 7,450 | 238,500 |
| 2025/12/08 | 7,544 | 7,589 | 7,376 | 7,474 | 273,900 |
| 2025/12/05 | 7,406 | 7,525 | 7,371 | 7,459 | 229,700 |
| 2025/12/04 | 7,348 | 7,433 | 7,278 | 7,432 | 196,300 |
| 2025/12/03 | 7,350 | 7,357 | 7,266 | 7,305 | 225,000 |
| 2025/12/02 | 7,467 | 7,525 | 7,320 | 7,351 | 317,100 |
| 2025/12/01 | 7,350 | 7,500 | 7,322 | 7,340 | 381,900 |
| 2025/11/28 | 7,200 | 7,259 | 7,164 | 7,219 | 216,800 |
| 2025/11/27 | 7,100 | 7,235 | 7,090 | 7,145 | 212,500 |
| 2025/11/26 | 7,039 | 7,077 | 6,999 | 7,023 | 261,600 |
| 2025/11/25 | 6,950 | 7,069 | 6,914 | 6,990 | 216,200 |
| 2025/11/21 | 6,817 | 6,996 | 6,817 | 6,907 | 275,700 |
| 2025/11/20 | 6,901 | 6,938 | 6,806 | 6,888 | 234,400 |
| 2025/11/19 | 6,781 | 6,827 | 6,636 | 6,701 | 191,700 |
| 2025/11/18 | 6,852 | 6,887 | 6,653 | 6,687 | 233,900 |
| 2025/11/17 | 6,885 | 6,998 | 6,803 | 6,952 | 303,900 |
| 2025/11/14 | 6,929 | 7,142 | 6,800 | 6,885 | 625,300 |
| 2025/11/13 | 6,870 | 6,962 | 6,870 | 6,962 | 241,400 |
| 2025/11/12 | 6,777 | 6,861 | 6,747 | 6,837 | 223,200 |
| 2025/11/11 | 6,874 | 6,889 | 6,701 | 6,731 | 217,500 |
| 2025/11/10 | 6,804 | 6,845 | 6,752 | 6,833 | 297,100 |
| 2025/11/07 | 6,747 | 6,782 | 6,614 | 6,661 | 256,000 |
| 2025/11/06 | 6,650 | 6,851 | 6,639 | 6,847 | 393,800 |
| 2025/11/05 | 6,596 | 6,619 | 6,340 | 6,604 | 276,500 |
| 2025/11/04 | 6,618 | 6,708 | 6,586 | 6,629 | 282,800 |
| 2025/10/31 | 6,616 | 6,640 | 6,566 | 6,615 | 267,300 |
| 2025/10/30 | 6,457 | 6,656 | 6,457 | 6,614 | 354,600 |
| 2025/10/29 | 6,565 | 6,608 | 6,410 | 6,424 | 327,700 |
| 2025/10/28 | 6,699 | 6,699 | 6,544 | 6,568 | 667,000 |
| 2025/10/27 | 6,400 | 6,662 | 6,376 | 6,635 | 567,200 |
| 2025/10/24 | 6,202 | 6,270 | 6,202 | 6,232 | 205,700 |
| 2025/10/23 | 6,220 | 6,237 | 6,187 | 6,208 | 277,200 |
| 2025/10/22 | 6,008 | 6,267 | 5,989 | 6,252 | 669,200 |
| 2025/10/21 | 5,884 | 5,944 | 5,858 | 5,858 | 208,900 |
| 2025/10/20 | 5,769 | 5,887 | 5,728 | 5,880 | 177,800 |
| 2025/10/17 | 5,630 | 5,709 | 5,577 | 5,690 | 262,900 |
| 2025/10/16 | 5,758 | 5,785 | 5,724 | 5,742 | 181,100 |
| 2025/10/15 | 5,700 | 5,764 | 5,670 | 5,739 | 171,600 |
| 2025/10/14 | 5,700 | 5,718 | 5,592 | 5,627 | 350,000 |
| 2025/10/10 | 5,920 | 5,936 | 5,797 | 5,807 | 339,200 |
| 2025/10/09 | 5,957 | 6,011 | 5,933 | 6,010 | 252,400 |
| 2025/10/08 | 5,952 | 6,034 | 5,926 | 5,975 | 261,300 |
| 2025/10/07 | 5,967 | 6,000 | 5,890 | 5,898 | 319,600 |
| 2025/10/06 | 6,150 | 6,150 | 5,870 | 5,937 | 638,300 |
| 2025/10/03 | 6,046 | 6,160 | 6,038 | 6,118 | 340,100 |
| 2025/10/02 | 6,058 | 6,139 | 6,000 | 6,038 | 298,200 |
| 2025/10/01 | 6,103 | 6,161 | 5,993 | 6,041 | 298,900 |
| 2025/09/30 | 6,127 | 6,236 | 6,026 | 6,181 | 349,800 |
| 2025/09/29 | 6,154 | 6,177 | 6,090 | 6,090 | 353,300 |
| 2025/09/26 | 6,100 | 6,280 | 6,095 | 6,259 | 392,100 |
| 2025/09/25 | 5,995 | 6,080 | 5,995 | 6,043 | 306,900 |
| 2025/09/24 | 6,037 | 6,076 | 5,964 | 5,977 | 269,400 |
| 2025/09/22 | 5,844 | 6,032 | 5,844 | 5,985 | 325,200 |
| 2025/09/19 | 5,835 | 5,918 | 5,794 | 5,819 | 375,000 |
| 2025/09/18 | 5,846 | 5,863 | 5,768 | 5,812 | 227,000 |
| 2025/09/17 | 5,791 | 5,794 | 5,719 | 5,764 | 171,000 |
| 2025/09/16 | 5,864 | 5,878 | 5,801 | 5,846 | 179,500 |
| 2025/09/12 | 5,830 | 5,870 | 5,796 | 5,834 | 242,800 |
| 2025/09/11 | 5,875 | 5,883 | 5,765 | 5,803 | 181,200 |
| 2025/09/10 | 5,651 | 5,835 | 5,641 | 5,832 | 264,000 |
| 2025/09/09 | 5,722 | 5,737 | 5,619 | 5,651 | 150,800 |
| 2025/09/08 | 5,681 | 5,696 | 5,616 | 5,694 | 139,400 |
| 2025/09/05 | 5,709 | 5,744 | 5,650 | 5,671 | 158,600 |
| 2025/09/04 | 5,622 | 5,694 | 5,597 | 5,694 | 114,300 |
| 2025/09/03 | 5,736 | 5,791 | 5,547 | 5,589 | 237,700 |
| 2025/09/02 | 5,682 | 5,794 | 5,650 | 5,765 | 126,100 |
| 2025/09/01 | 5,675 | 5,754 | 5,632 | 5,666 | 145,700 |
| 2025/08/29 | 5,695 | 5,727 | 5,650 | 5,709 | 160,600 |
| 2025/08/28 | 5,577 | 5,712 | 5,577 | 5,695 | 154,500 |
| 2025/08/27 | 5,658 | 5,682 | 5,582 | 5,625 | 173,600 |
| 2025/08/26 | 5,721 | 5,735 | 5,607 | 5,651 | 235,300 |
| 2025/08/25 | 5,819 | 5,829 | 5,718 | 5,735 | 160,400 |
| 2025/08/22 | 5,608 | 5,783 | 5,608 | 5,752 | 208,600 |
| 2025/08/21 | 5,587 | 5,630 | 5,555 | 5,610 | 126,700 |
| 2025/08/20 | 5,580 | 5,620 | 5,540 | 5,565 | 133,400 |
| 2025/08/19 | 5,678 | 5,689 | 5,532 | 5,542 | 148,600 |
| 2025/08/18 | 5,690 | 5,703 | 5,618 | 5,629 | 170,200 |
| 2025/08/15 | 5,594 | 5,724 | 5,586 | 5,694 | 233,600 |
| 2025/08/14 | 5,405 | 5,535 | 5,396 | 5,535 | 233,500 |
| 2025/08/13 | 5,435 | 5,519 | 5,385 | 5,472 | 212,000 |
| 2025/08/12 | 5,455 | 5,485 | 5,389 | 5,419 | 318,800 |
| 2025/08/08 | 5,445 | 5,450 | 5,355 | 5,382 | 215,500 |
| 2025/08/07 | 5,313 | 5,428 | 5,310 | 5,393 | 225,200 |
| 2025/08/06 | 5,257 | 5,307 | 5,237 | 5,286 | 173,400 |
| 2025/08/05 | 5,209 | 5,305 | 5,193 | 5,245 | 156,100 |
| 2025/08/04 | 5,104 | 5,205 | 5,086 | 5,200 | 320,800 |
| 2025/08/01 | 5,233 | 5,315 | 5,190 | 5,304 | 155,200 |
| 2025/07/31 | 5,190 | 5,258 | 5,180 | 5,250 | 194,300 |
| 2025/07/30 | 5,157 | 5,180 | 5,110 | 5,135 | 188,000 |
| 2025/07/29 | 5,114 | 5,188 | 5,098 | 5,156 | 323,900 |
| 2025/07/28 | 5,400 | 5,415 | 5,112 | 5,112 | 604,600 |
| 2025/07/25 | 5,458 | 5,600 | 5,380 | 5,500 | 452,400 |
| 2025/07/24 | 5,308 | 5,471 | 5,308 | 5,436 | 281,200 |
| 2025/07/23 | 5,236 | 5,335 | 5,174 | 5,256 | 239,500 |
| 2025/07/22 | 5,175 | 5,208 | 5,138 | 5,166 | 112,600 |
| 2025/07/18 | 5,200 | 5,214 | 5,152 | 5,175 | 128,600 |
| 2025/07/17 | 5,102 | 5,179 | 5,095 | 5,161 | 138,300 |
| 2025/07/16 | 5,093 | 5,167 | 5,080 | 5,134 | 124,300 |
| 2025/07/15 | 5,080 | 5,187 | 5,080 | 5,122 | 168,400 |
| 2025/07/14 | 5,055 | 5,117 | 4,998 | 5,092 | 170,300 |
| 2025/07/11 | 5,010 | 5,154 | 5,008 | 5,062 | 271,200 |
| 2025/07/10 | 4,953 | 5,014 | 4,938 | 4,969 | 218,300 |
| 2025/07/09 | 4,898 | 4,999 | 4,859 | 4,969 | 207,500 |
| 2025/07/08 | 4,885 | 4,902 | 4,852 | 4,879 | 192,700 |
| 2025/07/07 | 4,900 | 4,921 | 4,835 | 4,895 | 134,900 |
| 2025/07/04 | 4,891 | 4,927 | 4,866 | 4,927 | 131,900 |
| 2025/07/03 | 4,876 | 4,884 | 4,812 | 4,850 | 133,700 |
| 2025/07/02 | 4,842 | 4,877 | 4,824 | 4,863 | 180,700 |
| 2025/07/01 | 4,881 | 4,905 | 4,781 | 4,902 | 267,300 |
| 2025/06/30 | 4,966 | 4,966 | 4,900 | 4,923 | 124,600 |
| 2025/06/27 | 4,900 | 4,956 | 4,884 | 4,916 | 171,800 |
| 2025/06/26 | 4,850 | 4,902 | 4,831 | 4,902 | 172,900 |
| 2025/06/25 | 4,893 | 4,893 | 4,821 | 4,878 | 151,300 |
| 2025/06/24 | 4,920 | 4,937 | 4,863 | 4,893 | 179,200 |
| 2025/06/23 | 4,877 | 4,905 | 4,830 | 4,864 | 126,900 |
| 2025/06/20 | 4,905 | 4,944 | 4,866 | 4,866 | 302,300 |
| 2025/06/19 | 4,950 | 4,960 | 4,915 | 4,915 | 119,400 |
| 2025/06/18 | 4,868 | 4,931 | 4,858 | 4,912 | 159,800 |
| 2025/06/17 | 4,889 | 4,910 | 4,866 | 4,892 | 149,600 |
| 2025/06/16 | 4,903 | 4,915 | 4,860 | 4,889 | 150,600 |
| 2025/06/13 | 4,900 | 4,900 | 4,794 | 4,833 | 215,000 |
| 2025/06/12 | 4,815 | 4,879 | 4,815 | 4,862 | 145,100 |
| 2025/06/11 | 4,824 | 4,837 | 4,773 | 4,810 | 169,300 |
| 2025/06/10 | 4,921 | 4,938 | 4,807 | 4,814 | 236,800 |
| 2025/06/09 | 4,947 | 4,976 | 4,926 | 4,941 | 115,300 |
| 2025/06/06 | 4,930 | 4,949 | 4,900 | 4,907 | 86,400 |
| 2025/06/05 | 4,928 | 4,945 | 4,889 | 4,913 | 158,800 |
| 2025/06/04 | 4,959 | 5,022 | 4,959 | 5,000 | 153,600 |
| 2025/06/03 | 4,994 | 5,020 | 4,925 | 4,942 | 126,500 |
| 2025/06/02 | 4,862 | 5,000 | 4,844 | 4,976 | 241,800 |
| 2025/05/30 | 4,802 | 4,884 | 4,802 | 4,870 | 195,900 |
| 2025/05/29 | 4,860 | 4,914 | 4,848 | 4,887 | 159,200 |
| 2025/05/28 | 4,868 | 4,874 | 4,793 | 4,830 | 136,900 |
| 2025/05/27 | 4,803 | 4,838 | 4,764 | 4,826 | 89,500 |
| 2025/05/26 | 4,854 | 4,866 | 4,775 | 4,814 | 133,100 |
| 2025/05/23 | 4,860 | 4,937 | 4,841 | 4,854 | 107,000 |
| 2025/05/22 | 4,831 | 4,881 | 4,801 | 4,852 | 91,300 |
| 2025/05/21 | 4,860 | 4,943 | 4,860 | 4,887 | 136,400 |
| 2025/05/20 | 4,853 | 4,900 | 4,832 | 4,832 | 187,700 |
| 2025/05/19 | 4,717 | 4,816 | 4,687 | 4,816 | 133,300 |
| 2025/05/16 | 4,860 | 4,879 | 4,710 | 4,753 | 224,700 |
| 2025/05/15 | 4,941 | 4,956 | 4,837 | 4,837 | 254,000 |
| 2025/05/14 | 4,853 | 5,023 | 4,770 | 5,004 | 378,000 |
| 2025/05/13 | 5,000 | 5,076 | 4,770 | 4,783 | 323,400 |
| 2025/05/12 | 4,701 | 4,913 | 4,691 | 4,860 | 581,000 |
| 2025/05/09 | 4,400 | 4,795 | 4,376 | 4,679 | 719,900 |
| 2025/05/08 | 4,330 | 4,371 | 4,317 | 4,355 | 180,000 |
| 2025/05/07 | 4,295 | 4,400 | 4,235 | 4,400 | 247,700 |
| 2025/05/02 | 4,350 | 4,379 | 4,210 | 4,264 | 261,400 |
| 2025/05/01 | 4,462 | 4,475 | 4,339 | 4,368 | 183,200 |
| 2025/04/30 | 4,367 | 4,459 | 4,357 | 4,446 | 183,000 |
| 2025/04/28 | 4,299 | 4,341 | 4,270 | 4,327 | 125,800 |
| 2025/04/25 | 4,269 | 4,334 | 4,247 | 4,261 | 160,600 |
| 2025/04/24 | 4,290 | 4,293 | 4,231 | 4,256 | 167,400 |
| 2025/04/23 | 4,277 | 4,284 | 4,179 | 4,195 | 213,200 |
| 2025/04/22 | 4,091 | 4,137 | 4,068 | 4,137 | 150,200 |
| 2025/04/21 | 4,100 | 4,115 | 4,046 | 4,084 | 165,300 |
| 2025/04/18 | 4,121 | 4,160 | 4,074 | 4,150 | 118,800 |
| 2025/04/17 | 3,966 | 4,074 | 3,915 | 4,074 | 183,600 |