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
2007/12/28 709 709 695 699 353,000
2007/12/27 717 717 701 713 434,000
2007/12/26 710 717 710 715 348,000
2007/12/25 712 718 705 709 378,000
2007/12/21 706 707 695 702 722,000
2007/12/20 709 710 702 705 584,000
2007/12/19 712 714 704 708 777,000
2007/12/18 701 721 700 715 848,000
2007/12/17 711 724 708 708 667,000
2007/12/14 721 740 717 721 1,737,000
2007/12/13 732 734 713 715 1,034,000
2007/12/12 741 743 728 738 783,000
2007/12/11 752 761 745 748 1,194,000
2007/12/10 771 771 743 748 873,000
2007/12/07 772 777 761 761 1,216,000
2007/12/06 772 772 759 765 917,000
2007/12/05 750 767 742 764 868,000
2007/12/04 752 759 747 753 996,000
2007/12/03 759 760 739 742 951,000
2007/11/30 757 760 748 749 1,043,000
2007/11/29 760 763 752 756 921,000
2007/11/28 735 745 730 745 1,110,000
2007/11/27 704 733 693 733 1,298,000
2007/11/26 693 722 693 714 877,000
2007/11/22 702 721 699 702 1,146,000
2007/11/21 707 718 703 712 989,000
2007/11/20 691 706 686 705 1,347,000
2007/11/19 719 719 692 701 1,702,000
2007/11/16 693 716 692 713 1,464,000
2007/11/15 723 732 721 728 979,000
2007/11/14 708 723 706 718 1,605,000
2007/11/13 697 714 688 698 1,255,000
2007/11/12 694 701 684 687 1,281,000
2007/11/09 701 716 696 699 1,308,000
2007/11/08 725 738 707 711 1,276,000
2007/11/07 770 770 737 741 2,339,000
2007/11/06 756 778 754 769 815,000
2007/11/05 766 772 751 761 524,000
2007/11/02 774 785 759 771 896,000
2007/11/01 777 787 775 785 552,000
2007/10/31 756 777 751 777 822,000
2007/10/30 745 765 741 759 921,000
2007/10/29 729 755 728 752 830,000
2007/10/26 719 735 719 728 1,417,000
2007/10/25 708 713 700 710 1,414,000
2007/10/24 726 736 710 714 979,000
2007/10/23 724 735 714 725 662,000
2007/10/22 713 729 708 722 1,035,000
2007/10/19 722 731 717 723 1,011,000
2007/10/18 734 743 721 729 1,071,000
2007/10/17 755 760 722 733 2,150,000
2007/10/16 780 784 763 764 649,000
2007/10/15 795 801 780 789 518,000
2007/10/12 805 805 784 792 752,000
2007/10/11 794 808 778 800 899,000
2007/10/10 807 809 788 793 592,000
2007/10/09 811 819 805 807 388,000
2007/10/05 811 820 800 810 790,000
2007/10/04 801 816 798 812 1,064,000
2007/10/03 794 806 790 806 1,136,000
2007/10/02 789 793 783 790 1,095,000
2007/10/01 774 781 743 767 1,380,000
2007/09/28 766 773 758 773 823,000
2007/09/27 739 767 737 756 1,064,000
2007/09/26 719 733 716 732 1,070,000
2007/09/25 711 723 705 718 1,065,000
2007/09/21 692 697 685 694 1,097,000
2007/09/20 723 724 689 701 986,000
2007/09/19 692 732 692 713 1,671,000
2007/09/18 711 714 691 702 1,116,000
2007/09/14 706 724 706 716 1,106,000
2007/09/13 714 721 705 706 999,000
2007/09/12 713 719 700 704 869,000
2007/09/11 710 724 695 712 1,037,000
2007/09/10 719 730 705 709 963,000
2007/09/07 722 732 719 726 1,226,000
2007/09/06 737 740 720 732 1,341,000
2007/09/05 774 775 746 747 704,000
2007/09/04 782 784 771 774 646,000
2007/09/03 789 789 771 781 692,000
2007/08/31 765 782 754 782 1,295,000
2007/08/30 753 761 747 761 1,233,000
2007/08/29 745 752 727 746 1,149,000
2007/08/28 727 754 726 751 1,048,000
2007/08/27 741 751 732 737 1,052,000
2007/08/24 739 748 735 741 1,145,000
2007/08/23 717 743 717 739 958,000
2007/08/22 720 725 710 716 1,022,000
2007/08/21 721 736 716 725 912,000
2007/08/20 725 733 715 720 1,685,000
2007/08/17 756 760 710 715 2,006,000
2007/08/16 765 776 748 766 1,526,000
2007/08/15 790 790 774 775 1,345,000
2007/08/14 782 790 777 790 917,000
2007/08/13 789 798 777 786 1,132,000
2007/08/10 825 825 796 799 2,014,000
2007/08/09 799 850 798 826 3,672,000
2007/08/08 773 792 772 792 1,614,000
2007/08/07 778 781 770 778 843,000
2007/08/06 767 776 759 772 758,000
2007/08/03 777 780 765 770 844,000
2007/08/02 780 786 771 781 1,105,000
2007/08/01 783 785 778 783 833,000
2007/07/31 787 793 782 787 920,000
2007/07/30 782 797 770 793 1,397,000
2007/07/27 789 789 777 781 1,049,000
2007/07/26 802 811 800 802 822,000
2007/07/25 794 807 793 805 1,098,000
2007/07/24 796 808 795 803 1,534,000
2007/07/23 786 786 772 778 711,000
2007/07/20 781 790 776 788 1,007,000
2007/07/19 774 783 772 777 835,000
2007/07/18 767 775 754 766 1,272,000
2007/07/17 785 786 771 776 670,000
2007/07/13 784 789 772 778 961,000
2007/07/12 774 777 764 767 577,000
2007/07/11 764 774 760 773 1,305,000
2007/07/10 771 772 764 769 703,000
2007/07/09 773 777 765 770 1,325,000
2007/07/06 781 781 768 772 1,194,000
2007/07/05 786 799 782 784 674,000
2007/07/04 788 790 785 785 478,000
2007/07/03 788 795 785 788 747,000
2007/07/02 794 801 789 795 627,000
2007/06/29 794 800 792 800 412,000
2007/06/28 790 800 785 794 528,000
2007/06/27 788 791 777 780 704,000
2007/06/26 798 802 788 793 838,000
2007/06/25 792 798 785 788 557,000
2007/06/22 808 808 792 796 567,000
2007/06/21 805 814 800 807 582,000
2007/06/20 802 811 801 807 534,000
2007/06/19 815 822 803 806 791,000
2007/06/18 825 827 814 823 377,000
2007/06/15 820 823 813 821 345,000
2007/06/14 818 826 814 819 802,000
2007/06/13 810 814 803 813 659,000
2007/06/12 818 819 811 811 569,000
2007/06/11 824 825 809 813 698,000
2007/06/08 821 821 804 818 1,900,000
2007/06/07 798 816 798 810 1,174,000
2007/06/06 805 810 798 799 1,465,000
2007/06/05 811 816 798 815 1,010,000
2007/06/04 830 830 814 814 500,000
2007/06/01 831 832 815 820 1,022,000
2007/05/31 828 835 818 830 1,750,000
2007/05/30 818 830 808 828 2,064,000
2007/05/29 804 812 793 808 746,000
2007/05/28 788 803 788 800 696,000
2007/05/25 806 806 788 796 814,000
2007/05/24 816 820 804 816 1,284,000
2007/05/23 809 827 803 818 2,507,000
2007/05/22 776 815 776 810 2,455,000
2007/05/21 781 783 769 774 1,268,000
2007/05/18 785 790 778 789 1,310,000
2007/05/17 784 791 773 775 541,000
2007/05/16 789 791 781 785 616,000
2007/05/15 795 795 787 789 896,000
2007/05/14 803 810 800 801 662,000
2007/05/11 811 811 788 801 777,000
2007/05/10 817 818 806 810 772,000
2007/05/09 810 820 810 815 832,000
2007/05/08 821 824 810 814 719,000
2007/05/07 815 828 814 821 1,130,000
2007/05/02 799 814 796 812 1,400,000
2007/05/01 783 798 778 793 1,558,000
2007/04/27 775 790 775 787 920,000
2007/04/26 776 782 769 782 573,000
2007/04/25 777 779 765 771 785,000
2007/04/24 777 788 772 782 782,000
2007/04/23 777 783 770 776 794,000
2007/04/20 775 781 771 781 753,000
2007/04/19 779 780 764 776 645,000
2007/04/18 775 788 773 786 759,000
2007/04/17 784 789 762 770 939,000
2007/04/16 781 795 775 784 859,000
2007/04/13 791 791 771 773 529,000
2007/04/12 784 790 773 786 634,000
2007/04/11 794 796 787 794 585,000
2007/04/10 791 797 781 795 835,000
2007/04/09 788 795 784 791 450,000
2007/04/06 784 788 774 784 531,000
2007/04/05 786 792 780 787 977,000
2007/04/04 780 788 773 785 787,000
2007/04/03 769 775 763 768 793,000
2007/04/02 779 784 761 761 1,006,000
2007/03/30 764 779 764 769 628,000
2007/03/29 770 770 756 759 1,587,000
2007/03/28 774 782 762 770 1,161,000
2007/03/27 783 785 762 774 1,324,000
2007/03/26 785 785 773 778 1,070,000
2007/03/23 775 786 775 780 739,000
2007/03/22 781 786 773 775 823,000
2007/03/20 778 780 762 773 579,000
2007/03/19 756 769 751 769 695,000
2007/03/16 766 776 758 764 832,000
2007/03/15 775 784 769 772 682,000
2007/03/14 780 786 769 771 1,042,000
2007/03/13 816 816 799 799 555,000
2007/03/12 808 814 800 809 758,000
2007/03/09 791 814 791 807 1,270,000
2007/03/08 785 795 776 792 1,009,000
2007/03/07 793 797 777 784 1,839,000
2007/03/06 791 795 778 793 1,459,000
2007/03/05 798 806 788 790 885,000
2007/03/02 834 834 814 817 822,000
2007/03/01 829 839 814 834 969,000
2007/02/28 841 851 834 839 1,828,000
2007/02/27 872 885 868 873 445,000
2007/02/26 889 895 876 882 516,000
2007/02/23 898 900 888 895 693,000
2007/02/22 880 895 880 892 1,433,000
2007/02/21 848 879 844 872 1,574,000
2007/02/20 844 850 832 847 1,100,000
2007/02/19 839 847 834 841 547,000
2007/02/16 832 842 824 841 625,000
2007/02/15 833 843 831 838 726,000
2007/02/14 831 839 827 827 431,000
2007/02/13 837 847 823 828 1,439,000
2007/02/09 811 834 808 834 1,350,000
2007/02/08 820 820 802 805 642,000
2007/02/07 810 821 798 817 1,076,000
2007/02/06 804 814 799 804 855,000
2007/02/05 821 822 784 790 1,403,000
2007/02/02 814 823 812 819 1,066,000
2007/02/01 798 813 797 813 657,000
2007/01/31 808 808 789 797 632,000
2007/01/30 800 812 796 800 696,000
2007/01/29 778 804 778 798 998,000
2007/01/26 783 787 773 785 790,000
2007/01/25 795 795 785 785 722,000
2007/01/24 807 807 786 789 1,094,000
2007/01/23 797 809 791 807 968,000
2007/01/22 785 800 784 797 1,526,000
2007/01/19 779 781 772 778 835,000
2007/01/18 779 783 770 778 1,139,000
2007/01/17 787 787 763 775 1,085,000
2007/01/16 789 793 779 787 785,000
2007/01/15 781 794 779 788 906,000
2007/01/12 769 775 760 772 923,000
2007/01/11 765 769 753 757 695,000
2007/01/10 785 785 754 759 829,000
2007/01/09 771 784 769 782 837,000
2007/01/05 780 784 765 768 861,000
2007/01/04 775 775 766 771 494,000

このページの先頭へ