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
1995/12/29 940 947 931 947 69,000
1995/12/28 945 945 935 935 135,000
1995/12/27 948 948 935 936 90,000
1995/12/26 937 948 935 945 81,000
1995/12/25 933 940 933 940 56,000
1995/12/22 945 945 938 938 110,000
1995/12/21 943 945 943 945 85,000
1995/12/20 930 950 930 948 353,000
1995/12/19 940 940 930 930 26,000
1995/12/18 942 945 940 943 130,000
1995/12/15 937 942 935 942 227,000
1995/12/14 929 948 929 937 559,000
1995/12/13 930 933 920 920 183,000
1995/12/12 920 929 911 920 69,000
1995/12/11 920 930 920 930 38,000
1995/12/08 920 920 910 910 324,000
1995/12/07 902 906 899 901 325,000
1995/12/06 905 910 893 896 459,000
1995/12/05 924 924 913 915 113,000
1995/12/04 933 935 916 924 418,000
1995/12/01 921 925 920 923 218,000
1995/11/30 935 935 922 922 106,000
1995/11/29 931 931 923 923 15,000
1995/11/28 925 934 922 922 246,000
1995/11/27 935 935 934 934 82,000
1995/11/24 922 934 922 930 116,000
1995/11/22 940 940 921 921 135,000
1995/11/21 950 950 931 941 76,000
1995/11/20 949 954 927 937 186,000
1995/11/17 940 949 940 949 79,000
1995/11/16 930 940 926 940 164,000
1995/11/15 948 948 931 931 31,000
1995/11/14 949 949 939 939 18,000
1995/11/13 949 950 939 939 16,000
1995/11/10 941 944 939 939 89,000
1995/11/09 939 950 939 945 63,000
1995/11/08 949 949 939 939 22,000
1995/11/07 934 949 934 949 24,000
1995/11/06 935 950 934 934 76,000
1995/11/02 937 937 932 935 208,000
1995/11/01 930 937 920 937 112,000
1995/10/31 940 950 920 950 128,000
1995/10/30 952 952 940 940 64,000
1995/10/27 952 955 951 951 132,000
1995/10/26 944 952 943 952 273,000
1995/10/25 939 950 936 943 402,000
1995/10/24 928 936 925 935 68,000
1995/10/23 928 939 928 928 231,000
1995/10/20 940 947 924 940 150,000
1995/10/19 913 929 913 924 55,000
1995/10/18 911 913 910 912 105,000
1995/10/17 910 913 901 910 123,000
1995/10/16 911 916 910 910 382,000
1995/10/13 919 919 908 911 119,000
1995/10/12 925 929 920 920 111,000
1995/10/11 940 942 930 930 92,000
1995/10/09 948 950 939 939 110,000
1995/10/06 928 950 928 950 195,000
1995/10/05 917 929 911 929 21,000
1995/10/04 944 944 927 927 41,000
1995/10/03 917 945 917 945 91,000
1995/10/02 936 936 907 907 42,000
1995/09/29 944 946 920 946 55,000
1995/09/28 935 945 935 945 10,000
1995/09/27 913 913 906 910 69,000
1995/09/26 920 924 910 914 32,000
1995/09/25 932 934 925 926 54,000
1995/09/22 933 933 930 933 20,000
1995/09/21 945 948 931 936 149,000
1995/09/20 945 946 945 945 157,000
1995/09/19 942 952 942 945 117,000
1995/09/18 950 950 942 942 80,000
1995/09/14 940 942 939 941 100,000
1995/09/13 929 940 929 939 152,000
1995/09/12 935 935 931 934 76,000
1995/09/11 939 941 930 930 153,000
1995/09/08 949 949 939 949 312,000
1995/09/07 929 940 920 939 203,000
1995/09/06 895 920 895 920 219,000
1995/09/05 920 920 890 890 280,000
1995/09/04 922 922 921 922 85,000
1995/09/01 925 930 922 922 172,000
1995/08/31 943 954 943 954 108,000
1995/08/30 940 940 933 936 35,000
1995/08/29 938 950 938 939 111,000
1995/08/28 940 940 933 938 59,000
1995/08/25 944 945 940 940 147,000
1995/08/24 950 951 944 944 165,000
1995/08/23 965 965 948 950 122,000
1995/08/22 980 980 965 965 77,000
1995/08/21 979 985 975 975 76,000
1995/08/18 980 984 972 978 92,000
1995/08/17 985 989 975 985 171,000
1995/08/16 973 990 973 984 131,000
1995/08/15 953 969 953 968 112,000
1995/08/14 945 970 945 953 29,000
1995/08/11 948 950 946 946 59,000
1995/08/10 950 952 945 945 44,000
1995/08/09 960 965 950 955 87,000
1995/08/08 950 960 945 960 82,000
1995/08/07 975 975 950 950 51,000
1995/08/04 985 988 975 975 111,000
1995/08/03 975 995 975 995 44,000
1995/08/02 970 980 965 975 133,000
1995/08/01 980 980 970 970 39,000
1995/07/31 970 981 970 980 73,000
1995/07/28 999 999 980 980 60,000
1995/07/27 971 1,000 971 999 47,000
1995/07/26 981 981 960 971 64,000
1995/07/25 990 990 980 981 56,000
1995/07/24 976 980 976 980 46,000
1995/07/21 970 985 965 976 187,000
1995/07/20 955 960 945 960 30,000
1995/07/19 960 960 940 955 230,000
1995/07/18 975 975 960 960 99,000
1995/07/17 970 975 970 975 103,000
1995/07/14 970 970 960 970 25,000
1995/07/13 980 980 970 970 33,000
1995/07/12 990 990 970 978 148,000
1995/07/11 1,000 1,000 959 980 116,000
1995/07/10 1,040 1,050 1,000 1,000 236,000
1995/07/07 970 1,040 960 1,020 258,000
1995/07/06 955 965 955 960 55,000
1995/07/05 940 955 940 955 13,000
1995/07/04 960 960 959 960 34,000
1995/07/03 960 970 959 970 68,000
1995/06/30 949 950 949 949 25,000
1995/06/29 961 968 941 949 33,000
1995/06/28 941 941 941 941 43,000
1995/06/27 975 975 946 946 59,000
1995/06/26 980 980 973 980 95,000
1995/06/23 964 980 963 970 274,000
1995/06/22 935 945 934 945 41,000
1995/06/21 925 935 924 935 40,000
1995/06/20 904 925 901 925 365,000
1995/06/19 879 891 879 891 51,000
1995/06/16 880 880 870 870 33,000
1995/06/15 860 879 860 860 138,000
1995/06/14 885 885 878 878 88,000
1995/06/13 881 886 881 881 177,000
1995/06/12 902 902 885 885 141,000
1995/06/09 912 912 901 902 78,000
1995/06/08 913 929 912 929 41,000
1995/06/07 912 913 912 913 16,000
1995/06/06 913 913 912 913 17,000
1995/06/05 929 929 912 912 43,000
1995/06/02 920 935 920 929 60,000
1995/06/01 920 920 915 915 51,000
1995/05/31 917 920 916 920 130,000
1995/05/30 920 920 917 917 21,000
1995/05/29 920 920 917 920 124,000
1995/05/26 920 924 911 924 83,000
1995/05/25 921 926 916 925 103,000
1995/05/24 915 939 915 916 103,000
1995/05/23 904 920 904 920 97,000
1995/05/22 910 910 902 904 72,000
1995/05/19 936 938 910 911 349,000
1995/05/18 951 951 941 946 53,000
1995/05/17 952 953 951 951 49,000
1995/05/16 954 955 946 953 99,000
1995/05/15 946 965 945 965 68,000
1995/05/12 954 955 940 941 22,000
1995/05/11 950 951 945 945 46,000
1995/05/10 968 968 959 959 25,000
1995/05/09 970 970 961 969 82,000
1995/05/08 980 985 965 965 104,000
1995/05/02 980 980 972 976 60,000
1995/05/01 978 978 970 970 17,000
1995/04/28 967 967 950 950 26,000
1995/04/27 974 974 967 967 37,000
1995/04/26 972 974 972 974 27,000
1995/04/25 978 980 974 976 87,000
1995/04/24 989 989 979 983 75,000
1995/04/21 965 999 965 999 189,000
1995/04/20 949 950 941 945 109,000
1995/04/19 930 950 930 949 38,000
1995/04/18 930 940 930 930 63,000
1995/04/17 931 931 930 930 97,000
1995/04/14 940 940 930 931 61,000
1995/04/13 949 950 948 948 20,000
1995/04/12 940 944 939 940 72,000
1995/04/11 934 943 934 940 23,000
1995/04/10 926 935 920 935 86,000
1995/04/07 940 942 925 925 44,000
1995/04/06 950 955 941 955 114,000
1995/04/05 968 983 950 983 82,000
1995/04/04 956 971 950 968 52,000
1995/04/03 955 955 950 955 98,000
1995/03/31 980 995 960 991 71,000
1995/03/30 960 978 960 978 59,000
1995/03/29 955 965 955 965 5,000
1995/03/28 965 977 965 969 27,000
1995/03/27 981 995 975 975 95,000
1995/03/24 961 961 950 961 2,143,000
1995/03/23 953 961 951 961 2,834,000
1995/03/22 950 954 950 954 147,000
1995/03/20 960 960 947 947 104,000
1995/03/17 981 981 960 960 374,000
1995/03/16 992 992 978 980 375,000
1995/03/15 960 998 955 998 85,000
1995/03/14 970 971 960 960 45,000
1995/03/13 960 960 943 960 46,000
1995/03/10 970 970 950 950 138,000
1995/03/09 980 980 970 980 23,000
1995/03/08 960 970 960 960 17,000
1995/03/07 965 973 965 965 110,000
1995/03/06 966 985 965 980 188,000
1995/03/03 959 970 950 966 56,000
1995/03/02 960 960 950 960 35,000
1995/03/01 980 980 950 950 93,000
1995/02/28 977 980 971 980 45,000
1995/02/27 981 981 945 950 62,000
1995/02/24 999 999 991 991 159,000
1995/02/23 986 989 982 989 77,000
1995/02/22 990 995 986 986 4,620,000
1995/02/21 983 995 978 995 87,000
1995/02/20 982 983 981 983 1,823,000
1995/02/17 940 965 940 962 104,000
1995/02/16 953 953 941 950 4,669,000
1995/02/15 973 983 951 953 4,567,000
1995/02/14 999 999 980 993 453,000
1995/02/13 994 1,000 994 999 248,000
1995/02/10 965 984 960 984 198,000
1995/02/09 966 970 965 966 41,000
1995/02/08 978 980 966 975 69,000
1995/02/07 990 990 970 970 43,000
1995/02/06 1,030 1,030 990 990 295,000
1995/02/03 1,020 1,020 1,000 1,010 75,000
1995/02/02 1,020 1,020 1,000 1,010 167,000
1995/02/01 1,020 1,040 1,010 1,040 274,000
1995/01/31 1,010 1,020 998 1,020 88,000
1995/01/30 990 1,030 990 1,030 89,000
1995/01/27 1,010 1,010 991 991 127,000
1995/01/26 966 1,000 966 1,000 53,000
1995/01/25 970 985 970 980 106,000
1995/01/24 985 985 970 976 67,000
1995/01/23 996 1,010 995 1,010 130,000
1995/01/20 1,030 1,030 990 996 107,000
1995/01/19 1,020 1,030 1,020 1,030 59,000
1995/01/18 1,020 1,040 1,020 1,020 92,000
1995/01/17 1,020 1,040 1,020 1,030 99,000
1995/01/13 1,010 1,010 1,000 1,000 43,000
1995/01/12 1,010 1,010 1,000 1,000 33,000
1995/01/11 1,020 1,040 1,020 1,040 68,000
1995/01/10 1,000 1,020 1,000 1,020 59,000
1995/01/09 1,020 1,020 1,000 1,000 12,000
1995/01/06 1,030 1,030 1,020 1,020 22,000
1995/01/05 1,060 1,060 1,030 1,050 253,000
1995/01/04 1,050 1,060 1,050 1,060 52,000

このページの先頭へ