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
2017/12/29 2,802 2,863 2,790 2,846 209,900
2017/12/28 2,790 2,828 2,778 2,803 143,900
2017/12/27 2,839 2,853 2,816 2,824 93,600
2017/12/26 2,813 2,829 2,800 2,812 91,700
2017/12/25 2,818 2,849 2,788 2,796 98,300
2017/12/22 2,837 2,866 2,816 2,822 159,800
2017/12/21 2,861 2,862 2,825 2,830 148,100
2017/12/20 2,812 2,884 2,808 2,862 197,000
2017/12/19 2,822 2,834 2,803 2,820 116,800
2017/12/18 2,784 2,827 2,784 2,814 211,200
2017/12/15 2,791 2,791 2,743 2,756 176,800
2017/12/14 2,790 2,824 2,762 2,792 216,900
2017/12/13 2,823 2,870 2,803 2,847 273,400
2017/12/12 2,750 2,805 2,748 2,794 180,800
2017/12/11 2,703 2,740 2,697 2,740 137,100
2017/12/08 2,615 2,695 2,615 2,687 278,300
2017/12/07 2,654 2,663 2,622 2,628 263,600
2017/12/06 2,721 2,726 2,644 2,664 290,900
2017/12/05 2,630 2,740 2,623 2,733 362,400
2017/12/04 2,664 2,671 2,635 2,636 214,100
2017/12/01 2,650 2,665 2,626 2,648 245,800
2017/11/30 2,621 2,670 2,621 2,648 394,500
2017/11/29 2,584 2,603 2,572 2,583 155,700
2017/11/28 2,557 2,568 2,540 2,547 153,500
2017/11/27 2,591 2,600 2,562 2,573 124,800
2017/11/24 2,561 2,587 2,547 2,584 195,700
2017/11/22 2,594 2,606 2,577 2,598 210,700
2017/11/21 2,610 2,619 2,583 2,606 195,300
2017/11/20 2,593 2,626 2,593 2,616 226,100
2017/11/17 2,626 2,629 2,581 2,599 288,300
2017/11/16 2,600 2,645 2,570 2,626 259,200
2017/11/15 2,685 2,688 2,617 2,648 179,000
2017/11/14 2,770 2,770 2,705 2,713 147,400
2017/11/13 2,761 2,770 2,718 2,744 198,600
2017/11/10 2,810 2,835 2,790 2,801 167,800
2017/11/09 2,873 2,882 2,818 2,854 256,100
2017/11/08 2,838 2,847 2,816 2,840 183,300
2017/11/07 2,806 2,869 2,800 2,859 221,700
2017/11/06 2,890 2,900 2,813 2,839 182,100
2017/11/02 2,857 2,908 2,824 2,901 194,200
2017/11/01 2,894 2,900 2,841 2,850 167,000
2017/10/31 2,880 2,886 2,855 2,869 150,000
2017/10/30 2,899 2,908 2,865 2,901 280,700
2017/10/27 2,872 2,942 2,862 2,919 231,600
2017/10/26 2,883 2,883 2,846 2,855 137,000
2017/10/25 2,880 2,898 2,865 2,875 269,500
2017/10/24 2,847 2,855 2,818 2,854 201,600
2017/10/23 2,851 2,852 2,818 2,827 125,400
2017/10/20 2,818 2,828 2,793 2,807 136,800
2017/10/19 2,861 2,861 2,813 2,829 123,900
2017/10/18 2,842 2,853 2,824 2,846 112,700
2017/10/17 2,870 2,874 2,836 2,850 119,500
2017/10/16 2,792 2,854 2,773 2,841 216,800
2017/10/13 2,779 2,799 2,738 2,793 183,700
2017/10/12 2,833 2,833 2,782 2,783 149,700
2017/10/11 2,824 2,846 2,814 2,819 142,100
2017/10/10 2,783 2,843 2,783 2,841 269,200
2017/10/06 2,763 2,796 2,755 2,790 155,300
2017/10/05 2,760 2,765 2,746 2,749 110,100
2017/10/04 2,772 2,790 2,757 2,777 192,800
2017/10/03 2,794 2,794 2,747 2,769 201,800
2017/10/02 2,783 2,791 2,757 2,776 154,700
2017/09/29 2,774 2,787 2,758 2,781 151,200
2017/09/28 2,780 2,814 2,750 2,796 223,900
2017/09/27 2,798 2,875 2,703 2,747 246,500
2017/09/27 1 -> 0.20 分割
2017/09/26 552 557 549 556 628,000
2017/09/25 549 555 548 554 607,000
2017/09/22 546 550 544 549 968,000
2017/09/21 541 547 539 540 692,000
2017/09/20 534 535 530 534 685,000
2017/09/19 522 532 518 530 884,000
2017/09/15 510 517 508 514 875,000
2017/09/14 511 518 508 510 591,000
2017/09/13 505 509 503 507 381,000
2017/09/12 501 502 496 499 573,000
2017/09/11 503 506 490 493 937,000
2017/09/08 499 499 492 495 948,000
2017/09/07 502 509 501 503 888,000
2017/09/06 497 498 493 496 609,000
2017/09/05 508 509 502 503 595,000
2017/09/04 514 517 506 508 733,000
2017/09/01 519 521 512 518 984,000
2017/08/31 513 523 511 513 1,059,000
2017/08/30 508 511 506 508 563,000
2017/08/29 506 508 501 507 654,000
2017/08/28 518 518 508 511 684,000
2017/08/25 518 523 516 519 848,000
2017/08/24 516 522 514 514 634,000
2017/08/23 524 525 514 515 645,000
2017/08/22 520 521 516 517 512,000
2017/08/21 529 530 517 519 940,000
2017/08/18 527 528 522 526 860,000
2017/08/17 534 538 532 535 753,000
2017/08/16 541 541 534 536 763,000
2017/08/15 545 550 541 543 812,000
2017/08/14 541 548 537 541 984,000
2017/08/10 547 548 538 547 951,000
2017/08/09 552 552 541 548 985,000
2017/08/08 560 562 555 556 613,000
2017/08/07 569 569 560 560 639,000
2017/08/04 557 566 557 563 807,000
2017/08/03 561 563 556 563 985,000
2017/08/02 572 575 563 563 997,000
2017/08/01 568 568 559 567 1,202,000
2017/07/31 566 573 560 569 3,058,000
2017/07/28 529 535 529 533 810,000
2017/07/27 535 541 528 537 1,366,000
2017/07/26 546 547 536 539 896,000
2017/07/25 544 545 539 541 825,000
2017/07/24 538 543 532 542 946,000
2017/07/21 545 546 535 544 1,045,000
2017/07/20 547 551 543 550 883,000
2017/07/19 547 550 543 547 664,000
2017/07/18 552 553 543 548 1,141,000
2017/07/14 559 560 554 557 952,000
2017/07/13 560 562 554 556 1,147,000
2017/07/12 567 567 554 555 792,000
2017/07/11 557 565 555 564 984,000
2017/07/10 556 557 551 553 633,000
2017/07/07 552 558 551 552 968,000
2017/07/06 560 563 555 557 1,058,000
2017/07/05 555 563 555 560 1,500,000
2017/07/04 561 564 553 554 969,000
2017/07/03 550 557 548 557 1,079,000
2017/06/30 541 561 538 553 2,150,000
2017/06/29 539 545 536 543 1,140,000
2017/06/28 524 534 524 532 628,000
2017/06/27 524 525 521 524 763,000
2017/06/26 524 524 516 517 392,000
2017/06/23 522 524 517 524 580,000
2017/06/22 519 522 517 519 489,000
2017/06/21 524 525 515 519 1,055,000
2017/06/20 525 535 525 527 1,073,000
2017/06/19 514 523 514 521 653,000
2017/06/16 519 524 514 516 1,141,000
2017/06/15 515 521 511 512 733,000
2017/06/14 518 524 518 520 996,000
2017/06/13 513 520 512 517 532,000
2017/06/12 518 524 513 515 942,000
2017/06/09 512 517 508 516 1,329,000
2017/06/08 509 516 509 512 1,354,000
2017/06/07 500 507 498 506 926,000
2017/06/06 504 512 502 505 1,127,000
2017/06/05 502 505 497 503 887,000
2017/06/02 497 513 495 509 1,341,000
2017/06/01 485 496 485 492 1,443,000
2017/05/31 488 491 484 485 1,022,000
2017/05/30 496 498 489 490 974,000
2017/05/29 499 503 498 499 879,000
2017/05/26 498 505 498 502 1,791,000
2017/05/25 500 505 497 498 1,673,000
2017/05/24 497 508 489 502 1,829,000
2017/05/23 495 501 494 499 1,359,000
2017/05/22 496 497 490 495 1,268,000
2017/05/19 498 499 492 497 1,193,000
2017/05/18 505 508 495 498 1,658,000
2017/05/17 515 517 509 517 1,699,000
2017/05/16 523 524 513 519 1,405,000
2017/05/15 510 523 499 520 2,398,000
2017/05/12 495 496 491 495 836,000
2017/05/11 497 499 490 497 1,019,000
2017/05/10 500 501 492 496 1,075,000
2017/05/09 502 502 496 500 909,000
2017/05/08 494 504 493 503 1,566,000
2017/05/02 482 488 481 486 1,055,000
2017/05/01 479 480 472 479 1,317,000
2017/04/28 491 493 479 482 872,000
2017/04/27 492 494 488 491 896,000
2017/04/26 490 493 488 492 1,250,000
2017/04/25 481 490 480 487 1,149,000
2017/04/24 480 485 477 480 991,000
2017/04/21 476 477 468 472 1,277,000
2017/04/20 465 474 464 469 948,000
2017/04/19 461 468 456 464 1,218,000
2017/04/18 463 473 462 465 993,000
2017/04/17 456 460 450 457 877,000
2017/04/14 456 464 454 460 838,000
2017/04/13 457 463 455 460 1,370,000
2017/04/12 462 468 460 465 965,000
2017/04/11 465 468 462 466 1,219,000
2017/04/10 465 472 463 469 1,147,000
2017/04/07 466 471 460 463 1,908,000
2017/04/06 464 465 455 459 1,382,000
2017/04/05 470 473 462 465 1,642,000
2017/04/04 473 474 466 469 1,644,000
2017/04/03 480 480 474 477 1,587,000
2017/03/31 493 497 482 482 1,373,000
2017/03/30 491 494 488 489 948,000
2017/03/29 496 500 488 492 1,423,000
2017/03/28 495 499 493 498 1,335,000
2017/03/27 492 492 483 488 1,171,000
2017/03/24 492 501 491 497 1,309,000
2017/03/23 496 496 489 490 1,423,000
2017/03/22 503 507 500 501 1,567,000
2017/03/21 518 522 514 517 1,050,000
2017/03/17 525 526 517 520 1,005,000
2017/03/16 527 528 523 525 889,000
2017/03/15 529 536 529 533 764,000
2017/03/14 536 537 532 533 556,000
2017/03/13 535 536 531 535 399,000
2017/03/10 532 537 531 536 1,425,000
2017/03/09 527 528 524 527 865,000
2017/03/08 524 528 522 525 1,018,000
2017/03/07 525 527 523 527 809,000
2017/03/06 522 528 517 526 1,180,000
2017/03/03 527 529 522 525 1,367,000
2017/03/02 538 538 532 532 1,001,000
2017/03/01 527 531 526 528 1,112,000
2017/02/28 526 535 525 529 1,624,000
2017/02/27 532 534 521 522 1,797,000
2017/02/24 536 541 534 540 1,005,000
2017/02/23 547 547 533 541 1,301,000
2017/02/22 546 546 539 543 947,000
2017/02/21 538 544 535 543 1,069,000
2017/02/20 527 540 525 538 1,203,000
2017/02/17 537 538 526 532 1,211,000
2017/02/16 537 543 532 536 1,453,000
2017/02/15 535 541 533 540 1,088,000
2017/02/14 540 540 528 529 1,647,000
2017/02/13 548 549 536 536 1,561,000
2017/02/10 541 549 537 547 1,445,000
2017/02/09 531 534 527 531 732,000
2017/02/08 530 538 530 536 686,000
2017/02/07 532 537 527 531 662,000
2017/02/06 541 544 532 533 913,000
2017/02/03 523 540 520 534 1,673,000
2017/02/02 540 540 519 520 1,195,000
2017/02/01 518 534 517 532 1,288,000
2017/01/31 528 532 522 525 1,470,000
2017/01/30 550 552 532 539 1,846,000
2017/01/27 555 557 552 555 1,411,000
2017/01/26 550 555 548 555 1,615,000
2017/01/25 549 552 542 546 911,000
2017/01/24 542 546 537 539 1,510,000
2017/01/23 555 555 547 547 896,000
2017/01/20 560 564 553 559 1,025,000
2017/01/19 552 568 552 559 1,439,000
2017/01/18 546 552 538 550 1,982,000
2017/01/17 556 556 546 550 1,952,000
2017/01/16 568 571 557 559 1,008,000
2017/01/13 568 573 566 572 1,162,000
2017/01/12 576 577 563 566 1,084,000
2017/01/11 570 577 570 574 821,000
2017/01/10 576 578 566 570 1,119,000
2017/01/06 578 581 574 579 1,113,000
2017/01/05 590 592 582 587 1,893,000
2017/01/04 568 587 566 584 1,848,000

このページの先頭へ