日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1993/12/30 867 876 867 875 24,000
1993/12/29 851 875 851 875 22,000
1993/12/28 835 860 835 860 63,000
1993/12/27 835 835 835 835 18,000
1993/12/24 882 882 882 882 2,000
1993/12/22 880 883 874 883 100,000
1993/12/21 893 894 883 883 46,000
1993/12/20 932 932 929 929 24,000
1993/12/17 900 930 900 930 84,000
1993/12/16 880 900 880 900 104,000
1993/12/15 866 875 866 870 106,000
1993/12/14 868 868 861 865 82,000
1993/12/13 868 868 853 853 10,000
1993/12/10 830 870 830 870 162,000
1993/12/09 866 870 860 870 33,000
1993/12/08 851 852 835 835 108,000
1993/12/07 851 856 851 851 98,000
1993/12/06 861 861 851 851 65,000
1993/12/03 856 856 850 851 24,000
1993/12/02 876 876 860 871 35,000
1993/12/01 836 849 835 836 36,000
1993/11/30 840 850 835 835 164,000
1993/11/29 860 860 830 835 80,000
1993/11/26 900 900 870 880 133,000
1993/11/25 906 908 894 899 137,000
1993/11/24 900 910 900 910 78,000
1993/11/22 925 925 900 910 144,000
1993/11/19 935 935 920 925 97,000
1993/11/18 930 935 930 935 59,000
1993/11/17 922 930 922 930 59,000
1993/11/16 920 930 920 922 65,000
1993/11/15 930 930 910 920 139,000
1993/11/12 940 940 930 930 135,000
1993/11/11 950 950 920 940 307,000
1993/11/10 927 950 927 940 400,000
1993/11/09 930 931 910 916 73,000
1993/11/08 933 942 923 930 54,000
1993/11/05 940 940 922 923 92,000
1993/11/04 940 940 939 940 75,000
1993/11/02 941 941 936 939 52,000
1993/11/01 941 944 937 941 125,000
1993/10/29 930 945 930 939 109,000
1993/10/28 935 937 930 930 48,000
1993/10/27 939 941 935 941 51,000
1993/10/26 935 940 935 940 53,000
1993/10/25 940 940 930 940 116,000
1993/10/22 945 947 930 930 126,000
1993/10/21 945 950 945 946 99,000
1993/10/20 933 950 930 945 141,000
1993/10/19 929 935 927 927 68,000
1993/10/18 930 935 925 929 37,000
1993/10/15 933 933 928 933 173,000
1993/10/14 935 935 925 926 91,000
1993/10/13 934 939 930 930 192,000
1993/10/12 930 940 930 934 145,000
1993/10/08 950 950 937 937 143,000
1993/10/07 950 954 947 950 80,000
1993/10/06 954 955 945 955 255,000
1993/10/05 961 961 955 955 69,000
1993/10/04 969 969 957 961 66,000
1993/10/01 976 976 965 970 46,000
1993/09/30 990 990 975 977 47,000
1993/09/29 999 999 982 982 43,000
1993/09/28 995 1,010 995 999 40,000
1993/09/27 990 998 990 990 103,000
1993/09/24 961 990 961 990 228,000
1993/09/22 970 980 960 961 109,000
1993/09/21 980 980 979 980 104,000
1993/09/20 970 980 965 965 70,000
1993/09/17 980 980 970 980 62,000
1993/09/16 970 980 960 980 107,000
1993/09/14 999 999 952 960 213,000
1993/09/13 1,010 1,010 1,000 1,000 142,000
1993/09/10 1,000 1,010 1,000 1,010 244,000
1993/09/09 1,020 1,030 1,020 1,030 78,000
1993/09/08 1,020 1,030 1,020 1,030 51,000
1993/09/07 1,030 1,030 1,020 1,030 228,000
1993/09/06 1,020 1,020 1,020 1,020 11,000
1993/09/03 1,020 1,040 1,000 1,040 72,000
1993/09/02 1,030 1,040 1,000 1,010 153,000
1993/09/01 1,060 1,060 1,030 1,040 381,000
1993/08/31 1,060 1,070 1,040 1,070 60,000
1993/08/30 1,050 1,060 1,030 1,060 39,000
1993/08/27 1,050 1,060 1,040 1,050 153,000
1993/08/26 1,030 1,050 1,030 1,050 33,000
1993/08/25 1,040 1,050 1,020 1,020 122,000
1993/08/24 1,050 1,060 1,040 1,040 178,000
1993/08/23 1,050 1,050 1,040 1,050 123,000
1993/08/20 1,060 1,060 1,040 1,060 133,000
1993/08/19 1,050 1,070 1,040 1,060 368,000
1993/08/18 1,030 1,050 1,030 1,050 250,000
1993/08/17 1,040 1,040 1,030 1,040 253,000
1993/08/16 1,020 1,050 1,020 1,040 132,000
1993/08/13 1,030 1,040 1,020 1,040 107,000
1993/08/12 1,030 1,030 1,020 1,030 394,000
1993/08/11 1,030 1,040 1,020 1,030 363,000
1993/08/10 1,030 1,040 1,000 1,040 342,000
1993/08/09 1,000 1,030 990 1,020 177,000
1993/08/06 986 995 985 990 1,244,000
1993/08/05 986 987 985 986 1,270,000
1993/08/04 985 987 976 985 490,000
1993/08/03 987 987 975 981 79,000
1993/08/02 987 987 977 980 111,000
1993/07/30 970 990 970 987 176,000
1993/07/29 950 970 949 970 212,000
1993/07/28 950 950 940 949 30,000
1993/07/27 949 950 935 950 91,000
1993/07/26 950 950 940 945 17,000
1993/07/23 949 951 940 951 46,000
1993/07/22 945 952 945 952 36,000
1993/07/21 948 952 935 945 195,000
1993/07/20 950 950 945 948 187,000
1993/07/19 940 952 931 950 73,000
1993/07/16 940 970 940 950 159,000
1993/07/15 935 950 935 940 275,000
1993/07/14 935 940 935 940 90,000
1993/07/13 930 940 926 935 166,000
1993/07/12 940 940 930 930 76,000
1993/07/09 939 940 930 940 177,000
1993/07/08 942 942 930 940 106,000
1993/07/07 949 950 945 945 48,000
1993/07/06 920 950 920 950 163,000
1993/07/05 900 934 900 920 303,000
1993/07/02 930 930 910 910 69,000
1993/07/01 895 915 895 915 107,000
1993/06/30 907 911 901 905 70,000
1993/06/29 915 940 911 940 40,000
1993/06/28 934 970 925 925 200,000
1993/06/25 920 920 910 920 494,000
1993/06/24 901 918 900 918 75,000
1993/06/23 894 894 871 874 28,000
1993/06/22 880 895 870 895 113,000
1993/06/21 900 900 880 880 185,000
1993/06/18 900 901 900 900 122,000
1993/06/17 900 905 900 905 158,000
1993/06/16 900 915 890 915 177,000
1993/06/15 903 917 890 890 515,000
1993/06/14 910 910 900 900 67,000
1993/06/11 890 910 890 900 576,000
1993/06/10 885 895 881 890 268,000
1993/06/08 872 885 871 875 620,000
1993/06/07 855 870 853 861 297,000
1993/06/04 855 855 840 840 137,000
1993/06/03 858 858 845 855 110,000
1993/06/02 850 858 826 858 54,000
1993/06/01 860 860 821 821 31,000
1993/05/31 858 858 850 850 92,000
1993/05/28 850 860 850 858 107,000
1993/05/27 850 858 844 855 284,000
1993/05/26 816 840 816 840 114,000
1993/05/25 824 825 801 801 110,000
1993/05/24 820 820 805 820 100,000
1993/05/21 799 800 799 800 40,000
1993/05/20 800 800 800 800 80,000
1993/05/19 800 810 800 800 55,000
1993/05/18 810 810 790 800 72,000
1993/05/17 820 825 810 810 48,000
1993/05/14 825 825 820 820 56,000
1993/05/13 848 848 835 835 82,000
1993/05/12 840 847 835 847 345,000
1993/05/11 830 840 830 830 155,000
1993/05/10 830 830 820 830 131,000
1993/05/07 838 840 825 826 126,000
1993/05/06 820 830 817 830 212,000
1993/04/30 803 810 792 810 45,000
1993/04/28 796 805 792 793 98,000
1993/04/27 796 805 788 788 211,000
1993/04/26 796 796 780 782 92,000
1993/04/23 790 795 780 790 127,000
1993/04/22 798 809 796 800 207,000
1993/04/21 799 799 790 790 82,000
1993/04/20 777 786 772 781 48,000
1993/04/19 786 786 781 781 13,000
1993/04/16 805 805 781 781 45,000
1993/04/15 798 805 798 805 140,000
1993/04/14 790 826 787 798 370,000
1993/04/13 748 800 748 780 158,000
1993/04/12 750 750 730 744 174,000
1993/04/09 780 783 750 760 275,000
1993/04/08 810 813 780 783 295,000
1993/04/07 771 830 771 810 262,000
1993/04/06 789 794 785 790 147,000
1993/04/05 765 779 755 779 174,000
1993/04/02 725 755 725 755 152,000
1993/04/01 720 720 710 720 80,000
1993/03/31 720 720 700 720 146,000
1993/03/30 721 724 711 720 69,000
1993/03/29 719 728 719 720 114,000
1993/03/26 705 720 702 719 106,000
1993/03/25 695 705 691 691 131,000
1993/03/24 722 722 701 705 86,000
1993/03/23 730 730 720 722 135,000
1993/03/22 735 735 700 700 118,000
1993/03/19 734 739 725 725 93,000
1993/03/18 715 738 715 724 85,000
1993/03/17 700 714 700 714 63,000
1993/03/16 703 707 701 701 96,000
1993/03/15 689 703 689 703 96,000
1993/03/12 681 690 681 689 231,000
1993/03/11 680 683 680 683 94,000
1993/03/10 689 689 680 680 82,000
1993/03/09 682 689 681 689 290,000
1993/03/08 681 694 680 681 247,000
1993/03/05 681 683 681 681 187,000
1993/03/04 700 710 681 681 138,000
1993/03/03 730 730 695 701 105,000
1993/03/02 740 740 730 730 6,000
1993/03/01 730 730 730 730 7,000
1993/02/26 730 735 730 735 49,000
1993/02/25 735 735 730 730 28,000
1993/02/24 740 740 730 730 42,000
1993/02/23 740 740 730 732 18,000
1993/02/22 740 740 739 740 17,000
1993/02/19 730 740 730 740 25,000
1993/02/18 760 760 755 760 1,327,000
1993/02/17 760 760 755 760 88,000
1993/02/16 750 765 750 765 283,000
1993/02/15 750 750 745 750 255,000
1993/02/12 735 735 730 730 105,000
1993/02/10 734 734 732 734 15,000
1993/02/09 773 773 770 770 8,000
1993/02/08 774 774 770 773 55,000
1993/02/05 735 750 735 745 28,000
1993/02/04 757 757 731 731 79,000
1993/02/03 759 759 757 757 13,000
1993/02/02 760 760 750 757 52,000
1993/02/01 745 750 745 750 81,000
1993/01/29 743 745 730 745 33,000
1993/01/28 709 745 709 743 203,000
1993/01/27 710 710 708 710 66,000
1993/01/26 703 716 701 716 425,000
1993/01/25 705 709 701 703 403,000
1993/01/22 720 720 705 705 111,000
1993/01/21 721 721 720 720 122,000
1993/01/20 722 732 721 721 25,000
1993/01/19 740 740 722 722 49,000
1993/01/18 740 740 720 721 11,000
1993/01/14 742 742 740 740 137,000
1993/01/13 748 748 740 741 16,000
1993/01/12 750 750 749 750 127,000
1993/01/11 760 760 750 760 100,000
1993/01/08 751 751 750 750 5,000
1993/01/07 770 770 760 766 38,000
1993/01/06 770 770 769 770 218,000
1993/01/05 751 770 751 770 13,000
1993/01/04 750 750 750 750 12,000

このページの先頭へ