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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 3,988 | 4,000 | 3,900 | 3,916 | 181,500 |
| 2025/04/15 | 3,948 | 3,973 | 3,916 | 3,953 | 219,600 |
| 2025/04/14 | 3,880 | 3,975 | 3,864 | 3,934 | 146,400 |
| 2025/04/11 | 3,810 | 3,916 | 3,758 | 3,880 | 219,900 |
| 2025/04/10 | 4,107 | 4,107 | 3,990 | 4,020 | 326,600 |
| 2025/04/09 | 3,631 | 3,752 | 3,571 | 3,687 | 327,900 |
| 2025/04/08 | 3,731 | 3,887 | 3,705 | 3,870 | 409,500 |
| 2025/04/07 | 3,351 | 3,595 | 3,343 | 3,462 | 468,400 |
| 2025/04/04 | 3,960 | 3,978 | 3,768 | 3,893 | 488,600 |
| 2025/04/03 | 4,295 | 4,350 | 4,188 | 4,240 | 426,400 |
| 2025/04/02 | 4,672 | 4,672 | 4,560 | 4,596 | 176,100 |
| 2025/04/01 | 4,833 | 4,833 | 4,621 | 4,673 | 199,400 |
| 2025/03/31 | 4,693 | 4,800 | 4,581 | 4,753 | 308,200 |
| 2025/03/28 | 4,904 | 4,956 | 4,820 | 4,833 | 357,200 |
| 2025/03/27 | 4,806 | 4,915 | 4,750 | 4,911 | 343,600 |
| 2025/03/26 | 4,849 | 4,849 | 4,750 | 4,810 | 279,100 |
| 2025/03/25 | 4,760 | 4,812 | 4,718 | 4,779 | 179,100 |
| 2025/03/24 | 4,820 | 4,823 | 4,757 | 4,757 | 114,800 |
| 2025/03/21 | 4,691 | 4,824 | 4,691 | 4,809 | 208,600 |
| 2025/03/19 | 4,641 | 4,702 | 4,641 | 4,691 | 122,900 |
| 2025/03/18 | 4,595 | 4,694 | 4,577 | 4,662 | 212,200 |
| 2025/03/17 | 4,550 | 4,591 | 4,540 | 4,562 | 131,400 |
| 2025/03/14 | 4,455 | 4,548 | 4,451 | 4,523 | 214,100 |
| 2025/03/13 | 4,455 | 4,506 | 4,455 | 4,463 | 141,500 |
| 2025/03/12 | 4,306 | 4,483 | 4,306 | 4,450 | 237,900 |
| 2025/03/11 | 4,291 | 4,310 | 4,207 | 4,297 | 292,800 |
| 2025/03/10 | 4,549 | 4,549 | 4,420 | 4,420 | 174,100 |
| 2025/03/07 | 4,476 | 4,557 | 4,453 | 4,537 | 184,000 |
| 2025/03/06 | 4,510 | 4,581 | 4,508 | 4,579 | 103,900 |
| 2025/03/05 | 4,450 | 4,504 | 4,444 | 4,480 | 123,600 |
| 2025/03/04 | 4,485 | 4,507 | 4,438 | 4,483 | 136,100 |
| 2025/03/03 | 4,502 | 4,539 | 4,433 | 4,485 | 175,100 |
| 2025/02/28 | 4,514 | 4,525 | 4,469 | 4,469 | 226,800 |
| 2025/02/27 | 4,548 | 4,554 | 4,509 | 4,527 | 113,300 |
| 2025/02/26 | 4,508 | 4,536 | 4,470 | 4,511 | 156,700 |
| 2025/02/25 | 4,513 | 4,568 | 4,493 | 4,508 | 230,500 |
| 2025/02/21 | 4,479 | 4,633 | 4,444 | 4,602 | 233,300 |
| 2025/02/20 | 4,531 | 4,554 | 4,426 | 4,484 | 149,000 |
| 2025/02/19 | 4,640 | 4,738 | 4,552 | 4,552 | 195,600 |
| 2025/02/18 | 4,569 | 4,626 | 4,528 | 4,615 | 122,700 |
| 2025/02/17 | 4,482 | 4,537 | 4,477 | 4,532 | 102,300 |
| 2025/02/14 | 4,490 | 4,502 | 4,466 | 4,488 | 117,700 |
| 2025/02/13 | 4,485 | 4,506 | 4,466 | 4,474 | 179,400 |
| 2025/02/12 | 4,480 | 4,495 | 4,438 | 4,461 | 145,400 |
| 2025/02/10 | 4,554 | 4,554 | 4,458 | 4,476 | 145,600 |
| 2025/02/07 | 4,562 | 4,582 | 4,503 | 4,554 | 128,300 |
| 2025/02/06 | 4,594 | 4,616 | 4,528 | 4,533 | 137,100 |
| 2025/02/05 | 4,629 | 4,666 | 4,538 | 4,561 | 183,800 |
| 2025/02/04 | 4,732 | 4,757 | 4,564 | 4,582 | 249,700 |
| 2025/02/03 | 4,646 | 4,698 | 4,613 | 4,636 | 339,600 |
| 2025/01/31 | 4,715 | 4,788 | 4,676 | 4,786 | 275,800 |
| 2025/01/30 | 4,614 | 4,687 | 4,591 | 4,676 | 212,600 |
| 2025/01/29 | 4,577 | 4,609 | 4,535 | 4,600 | 161,900 |
| 2025/01/28 | 4,482 | 4,558 | 4,472 | 4,542 | 167,300 |
| 2025/01/27 | 4,438 | 4,531 | 4,434 | 4,469 | 199,400 |
| 2025/01/24 | 4,420 | 4,426 | 4,326 | 4,388 | 148,400 |
| 2025/01/23 | 4,371 | 4,409 | 4,344 | 4,392 | 153,100 |
| 2025/01/22 | 4,440 | 4,440 | 4,380 | 4,390 | 195,800 |
| 2025/01/21 | 4,470 | 4,487 | 4,373 | 4,406 | 207,800 |
| 2025/01/20 | 4,447 | 4,461 | 4,399 | 4,434 | 189,800 |
| 2025/01/17 | 4,370 | 4,410 | 4,306 | 4,397 | 195,200 |
| 2025/01/16 | 4,422 | 4,448 | 4,384 | 4,401 | 200,700 |
| 2025/01/15 | 4,360 | 4,421 | 4,356 | 4,421 | 168,900 |
| 2025/01/14 | 4,361 | 4,404 | 4,295 | 4,321 | 244,700 |
| 2025/01/10 | 4,430 | 4,444 | 4,335 | 4,359 | 279,100 |
| 2025/01/09 | 4,525 | 4,525 | 4,456 | 4,456 | 157,500 |
| 2025/01/08 | 4,474 | 4,534 | 4,450 | 4,521 | 221,800 |
| 2025/01/07 | 4,506 | 4,506 | 4,425 | 4,483 | 223,600 |
| 2025/01/06 | 4,555 | 4,562 | 4,458 | 4,519 | 205,400 |
| 2024/12/30 | 4,566 | 4,600 | 4,515 | 4,547 | 169,400 |
| 2024/12/27 | 4,530 | 4,566 | 4,520 | 4,564 | 172,300 |
| 2024/12/26 | 4,480 | 4,530 | 4,444 | 4,530 | 146,800 |
| 2024/12/25 | 4,562 | 4,562 | 4,443 | 4,505 | 194,700 |
| 2024/12/24 | 4,535 | 4,560 | 4,515 | 4,551 | 152,000 |
| 2024/12/23 | 4,451 | 4,521 | 4,424 | 4,513 | 206,500 |
| 2024/12/20 | 4,542 | 4,542 | 4,445 | 4,460 | 215,900 |
| 2024/12/19 | 4,450 | 4,541 | 4,447 | 4,515 | 166,900 |
| 2024/12/18 | 4,480 | 4,547 | 4,478 | 4,542 | 122,700 |
| 2024/12/17 | 4,604 | 4,618 | 4,507 | 4,524 | 135,000 |
| 2024/12/16 | 4,662 | 4,673 | 4,563 | 4,602 | 191,400 |
| 2024/12/13 | 4,634 | 4,679 | 4,614 | 4,656 | 253,700 |
| 2024/12/12 | 4,690 | 4,702 | 4,657 | 4,659 | 192,600 |
| 2024/12/11 | 4,653 | 4,699 | 4,644 | 4,667 | 205,400 |
| 2024/12/10 | 4,688 | 4,699 | 4,614 | 4,630 | 232,400 |
| 2024/12/09 | 4,628 | 4,659 | 4,550 | 4,633 | 207,500 |
| 2024/12/06 | 4,584 | 4,618 | 4,567 | 4,607 | 195,900 |
| 2024/12/05 | 4,552 | 4,555 | 4,467 | 4,549 | 187,000 |
| 2024/12/04 | 4,593 | 4,612 | 4,516 | 4,525 | 162,600 |
| 2024/12/03 | 4,550 | 4,645 | 4,525 | 4,622 | 279,600 |
| 2024/12/02 | 4,458 | 4,543 | 4,426 | 4,525 | 235,100 |
| 2024/11/29 | 4,370 | 4,428 | 4,326 | 4,405 | 126,900 |
| 2024/11/28 | 4,315 | 4,376 | 4,294 | 4,356 | 121,900 |
| 2024/11/27 | 4,336 | 4,390 | 4,300 | 4,328 | 123,700 |
| 2024/11/26 | 4,493 | 4,510 | 4,336 | 4,369 | 161,000 |
| 2024/11/25 | 4,500 | 4,548 | 4,490 | 4,524 | 227,300 |
| 2024/11/22 | 4,420 | 4,478 | 4,396 | 4,460 | 134,000 |
| 2024/11/21 | 4,350 | 4,425 | 4,350 | 4,415 | 128,800 |
| 2024/11/20 | 4,402 | 4,422 | 4,323 | 4,346 | 203,600 |
| 2024/11/19 | 4,397 | 4,460 | 4,377 | 4,460 | 263,300 |
| 2024/11/18 | 4,430 | 4,430 | 4,332 | 4,354 | 181,200 |
| 2024/11/15 | 4,450 | 4,450 | 4,354 | 4,423 | 180,600 |
| 2024/11/14 | 4,350 | 4,444 | 4,350 | 4,406 | 230,500 |
| 2024/11/13 | 4,420 | 4,472 | 4,322 | 4,345 | 262,000 |
| 2024/11/12 | 4,480 | 4,490 | 4,362 | 4,395 | 227,900 |
| 2024/11/11 | 4,360 | 4,438 | 4,284 | 4,395 | 280,300 |
| 2024/11/08 | 4,400 | 4,535 | 4,350 | 4,350 | 399,900 |
| 2024/11/07 | 4,400 | 4,444 | 4,332 | 4,397 | 396,900 |
| 2024/11/06 | 4,070 | 4,264 | 4,063 | 4,264 | 232,000 |
| 2024/11/05 | 4,030 | 4,064 | 4,001 | 4,045 | 175,800 |
| 2024/11/01 | 3,927 | 4,023 | 3,919 | 4,023 | 243,500 |
| 2024/10/31 | 4,020 | 4,031 | 3,927 | 3,969 | 282,600 |
| 2024/10/30 | 3,980 | 4,005 | 3,940 | 3,990 | 719,700 |
| 2024/10/29 | 3,890 | 3,980 | 3,890 | 3,960 | 154,300 |
| 2024/10/28 | 3,800 | 3,915 | 3,800 | 3,880 | 164,900 |
| 2024/10/25 | 3,850 | 3,880 | 3,805 | 3,860 | 160,300 |
| 2024/10/24 | 3,900 | 3,910 | 3,865 | 3,875 | 135,700 |
| 2024/10/23 | 3,930 | 3,965 | 3,905 | 3,910 | 209,200 |
| 2024/10/22 | 4,015 | 4,025 | 3,960 | 3,980 | 157,300 |
| 2024/10/21 | 4,165 | 4,165 | 4,035 | 4,055 | 141,500 |
| 2024/10/18 | 4,200 | 4,210 | 4,130 | 4,160 | 151,700 |
| 2024/10/17 | 4,115 | 4,195 | 4,090 | 4,165 | 235,600 |
| 2024/10/16 | 4,050 | 4,125 | 4,025 | 4,080 | 175,000 |
| 2024/10/15 | 4,040 | 4,105 | 4,040 | 4,095 | 282,900 |
| 2024/10/11 | 3,965 | 4,015 | 3,950 | 3,970 | 186,800 |
| 2024/10/10 | 3,945 | 3,950 | 3,910 | 3,930 | 133,800 |
| 2024/10/09 | 3,970 | 3,995 | 3,900 | 3,920 | 124,400 |
| 2024/10/08 | 4,040 | 4,040 | 3,890 | 3,935 | 236,700 |
| 2024/10/07 | 3,980 | 4,095 | 3,935 | 4,050 | 629,400 |