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 |
|---|---|---|---|---|---|
| 2026/08/10 | 3,659 | 3,693 | 3,584 | 3,606 | 604,600 |
| 2026/08/07 | 3,719 | 3,734 | 3,646 | 3,661 | 519,000 |
| 2026/08/06 | 3,650 | 3,769 | 3,643 | 3,691 | 1,022,800 |
| 2026/08/05 | 3,533 | 3,611 | 3,521 | 3,600 | 734,700 |
| 2026/08/04 | 3,477 | 3,570 | 3,472 | 3,510 | 865,900 |
| 2026/08/03 | 3,474 | 3,549 | 3,386 | 3,477 | 745,200 |
| 2026/07/31 | 3,479 | 3,555 | 3,376 | 3,495 | 1,194,800 |
| 2026/07/30 | 3,390 | 3,449 | 3,361 | 3,409 | 546,700 |
| 2026/07/29 | 3,557 | 3,600 | 3,403 | 3,489 | 704,100 |
| 2026/07/28 | 3,662 | 3,670 | 3,549 | 3,580 | 657,300 |
| 2026/07/27 | 3,633 | 3,683 | 3,603 | 3,677 | 469,100 |
| 2026/07/24 | 3,552 | 3,645 | 3,541 | 3,631 | 550,000 |
| 2026/07/23 | 3,539 | 3,607 | 3,537 | 3,602 | 478,000 |
| 2026/07/22 | 3,508 | 3,591 | 3,490 | 3,560 | 495,000 |
| 2026/07/21 | 3,366 | 3,497 | 3,336 | 3,497 | 559,500 |
| 2026/07/17 | 3,530 | 3,546 | 3,262 | 3,311 | 756,300 |
| 2026/07/16 | 3,575 | 3,601 | 3,508 | 3,512 | 438,300 |
| 2026/07/15 | 3,549 | 3,580 | 3,502 | 3,580 | 486,200 |
| 2026/07/14 | 3,534 | 3,540 | 3,477 | 3,530 | 417,300 |
| 2026/07/13 | 3,547 | 3,603 | 3,517 | 3,517 | 383,100 |
| 2026/07/10 | 3,579 | 3,604 | 3,511 | 3,515 | 434,300 |
| 2026/07/09 | 3,538 | 3,550 | 3,509 | 3,524 | 314,600 |
| 2026/07/08 | 3,500 | 3,614 | 3,495 | 3,568 | 555,500 |
| 2026/07/07 | 3,587 | 3,620 | 3,495 | 3,495 | 759,900 |
| 2026/07/06 | 3,512 | 3,550 | 3,479 | 3,550 | 430,000 |
| 2026/07/03 | 3,498 | 3,526 | 3,445 | 3,519 | 485,400 |
| 2026/07/02 | 3,417 | 3,469 | 3,381 | 3,447 | 708,100 |
| 2026/07/01 | 3,345 | 3,386 | 3,330 | 3,373 | 515,600 |
| 2026/06/30 | 3,331 | 3,366 | 3,307 | 3,316 | 501,000 |
| 2026/06/29 | 3,376 | 3,395 | 3,293 | 3,331 | 608,000 |
| 2026/06/26 | 3,350 | 3,370 | 3,305 | 3,335 | 381,700 |
| 2026/06/25 | 3,339 | 3,364 | 3,285 | 3,337 | 488,700 |
| 2026/06/24 | 3,365 | 3,381 | 3,254 | 3,271 | 493,800 |
| 2026/06/23 | 3,400 | 3,436 | 3,340 | 3,342 | 410,800 |
| 2026/06/22 | 3,275 | 3,380 | 3,273 | 3,351 | 367,800 |
| 2026/06/19 | 3,348 | 3,365 | 3,262 | 3,317 | 1,000,900 |
| 2026/06/18 | 3,293 | 3,354 | 3,258 | 3,349 | 500,400 |
| 2026/06/17 | 3,354 | 3,385 | 3,250 | 3,251 | 450,200 |
| 2026/06/16 | 3,256 | 3,299 | 3,191 | 3,287 | 424,200 |
| 2026/06/15 | 3,330 | 3,403 | 3,313 | 3,321 | 588,400 |
| 2026/06/12 | 3,302 | 3,323 | 3,248 | 3,267 | 806,000 |
| 2026/06/11 | 3,240 | 3,266 | 3,192 | 3,255 | 536,500 |
| 2026/06/10 | 3,245 | 3,356 | 3,239 | 3,256 | 1,112,200 |
| 2026/06/09 | 3,195 | 3,277 | 3,180 | 3,244 | 541,000 |
| 2026/06/08 | 3,104 | 3,153 | 3,075 | 3,145 | 529,200 |
| 2026/06/05 | 3,194 | 3,219 | 3,162 | 3,174 | 581,200 |
| 2026/06/04 | 3,077 | 3,187 | 3,038 | 3,141 | 451,400 |
| 2026/06/03 | 3,131 | 3,151 | 3,070 | 3,084 | 496,600 |
| 2026/06/02 | 3,050 | 3,124 | 2,976 | 3,110 | 432,000 |
| 2026/06/01 | 3,153 | 3,153 | 3,075 | 3,092 | 573,200 |
| 2026/05/29 | 3,148 | 3,202 | 3,122 | 3,154 | 575,800 |
| 2026/05/28 | 3,201 | 3,201 | 3,119 | 3,165 | 405,700 |
| 2026/05/27 | 3,235 | 3,244 | 3,169 | 3,201 | 433,800 |
| 2026/05/26 | 3,299 | 3,309 | 3,230 | 3,266 | 410,200 |
| 2026/05/25 | 3,187 | 3,301 | 3,141 | 3,299 | 702,100 |
| 2026/05/22 | 3,279 | 3,290 | 3,201 | 3,201 | 475,800 |
| 2026/05/21 | 3,249 | 3,295 | 3,237 | 3,249 | 659,200 |
| 2026/05/20 | 3,232 | 3,285 | 3,176 | 3,226 | 782,400 |
| 2026/05/19 | 3,188 | 3,240 | 3,175 | 3,207 | 665,100 |
| 2026/05/18 | 3,150 | 3,164 | 3,100 | 3,141 | 705,600 |
| 2026/05/15 | 3,171 | 3,204 | 3,091 | 3,141 | 713,300 |
| 2026/05/14 | 3,150 | 3,231 | 3,117 | 3,175 | 871,200 |
| 2026/05/13 | 3,061 | 3,220 | 3,027 | 3,175 | 1,560,300 |
| 2026/05/12 | 3,070 | 3,095 | 3,037 | 3,056 | 452,200 |
| 2026/05/11 | 2,968 | 3,062 | 2,968 | 3,054 | 532,000 |
| 2026/05/08 | 3,000 | 3,044 | 2,941 | 2,988 | 743,500 |
| 2026/05/07 | 3,097 | 3,143 | 3,040 | 3,084 | 890,800 |
| 2026/05/01 | 3,015 | 3,033 | 2,971 | 3,004 | 494,200 |
| 2026/04/30 | 3,099 | 3,100 | 2,991 | 3,024 | 827,100 |
| 2026/04/28 | 2,955 | 3,133 | 2,946 | 3,121 | 1,115,800 |
| 2026/04/27 | 2,905 | 2,918 | 2,841 | 2,915 | 1,184,600 |
| 2026/04/24 | 2,949 | 2,961 | 2,909 | 2,930 | 689,100 |
| 2026/04/23 | 2,950 | 2,964 | 2,905 | 2,958 | 803,500 |
| 2026/04/22 | 3,062 | 3,062 | 2,962 | 2,963 | 1,199,700 |
| 2026/04/21 | 3,159 | 3,176 | 3,063 | 3,068 | 1,109,700 |
| 2026/04/20 | 3,317 | 3,317 | 3,212 | 3,212 | 425,000 |
| 2026/04/17 | 3,286 | 3,319 | 3,241 | 3,279 | 764,600 |
| 2026/04/16 | 3,335 | 3,371 | 3,322 | 3,322 | 622,500 |
| 2026/04/15 | 3,309 | 3,359 | 3,304 | 3,305 | 659,400 |
| 2026/04/14 | 3,286 | 3,290 | 3,240 | 3,265 | 617,400 |
| 2026/04/13 | 3,246 | 3,279 | 3,194 | 3,249 | 729,600 |
| 2026/04/10 | 3,344 | 3,428 | 3,258 | 3,262 | 1,092,100 |
| 2026/04/09 | 3,410 | 3,419 | 3,339 | 3,384 | 652,800 |
| 2026/04/08 | 3,398 | 3,413 | 3,338 | 3,399 | 856,400 |
| 2026/04/07 | 3,260 | 3,301 | 3,238 | 3,243 | 478,900 |
| 2026/04/06 | 3,231 | 3,279 | 3,214 | 3,252 | 438,100 |
| 2026/04/03 | 3,263 | 3,290 | 3,207 | 3,211 | 715,900 |
| 2026/03/27 | 9,405 | 9,580 | 9,320 | 9,506 | 361,500 |
| 2026/03/26 | 9,500 | 9,550 | 9,274 | 9,385 | 234,300 |
| 2026/03/25 | 9,499 | 9,564 | 9,403 | 9,451 | 280,400 |
| 2026/03/24 | 9,115 | 9,231 | 9,038 | 9,150 | 265,600 |
| 2026/03/23 | 8,898 | 8,906 | 8,643 | 8,773 | 291,700 |
| 2026/03/19 | 9,200 | 9,238 | 9,048 | 9,048 | 787,400 |
| 2026/03/18 | 9,153 | 9,347 | 9,137 | 9,347 | 228,600 |
| 2026/03/17 | 9,179 | 9,278 | 8,986 | 9,024 | 247,400 |
| 2026/03/16 | 9,080 | 9,140 | 8,908 | 8,951 | 263,400 |
| 2026/03/13 | 8,795 | 9,087 | 8,781 | 9,081 | 386,400 |
| 2026/03/12 | 9,180 | 9,257 | 8,840 | 8,926 | 270,900 |
| 2026/03/11 | 9,360 | 9,517 | 9,239 | 9,263 | 273,200 |
| 2026/03/10 | 9,017 | 9,267 | 9,000 | 9,177 | 244,600 |
| 2026/03/09 | 8,455 | 8,797 | 8,450 | 8,761 | 331,400 |
| 2026/03/06 | 9,007 | 9,263 | 8,895 | 9,205 | 256,100 |
| 2026/03/05 | 9,087 | 9,370 | 8,957 | 9,217 | 332,000 |
| 2026/03/04 | 8,900 | 8,999 | 8,450 | 8,639 | 345,800 |
| 2026/03/03 | 9,426 | 9,549 | 9,200 | 9,200 | 325,000 |
| 2026/03/02 | 9,350 | 9,495 | 9,240 | 9,406 | 412,400 |
| 2026/02/27 | 9,515 | 9,837 | 9,500 | 9,837 | 322,300 |
| 2026/02/26 | 9,420 | 9,500 | 9,337 | 9,441 | 192,200 |
| 2026/02/25 | 9,408 | 9,475 | 9,170 | 9,241 | 310,600 |
| 2026/02/24 | 9,700 | 9,800 | 9,360 | 9,475 | 369,800 |
| 2026/02/20 | 9,565 | 9,846 | 9,501 | 9,828 | 306,200 |
| 2026/02/19 | 9,440 | 9,675 | 9,425 | 9,675 | 207,700 |
| 2026/02/18 | 9,448 | 9,474 | 9,331 | 9,440 | 200,600 |
| 2026/02/17 | 9,340 | 9,514 | 9,248 | 9,298 | 201,200 |
| 2026/02/16 | 9,651 | 9,697 | 9,339 | 9,385 | 233,100 |
| 2026/02/13 | 9,837 | 9,969 | 9,604 | 9,631 | 337,800 |
| 2026/02/12 | 9,600 | 9,962 | 9,556 | 9,920 | 310,700 |
| 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 |