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
2018/12/28 1,904 1,933 1,890 1,907 100,300
2018/12/27 1,881 1,930 1,875 1,904 181,900
2018/12/26 1,800 1,832 1,781 1,819 192,000
2018/12/25 1,848 1,851 1,780 1,792 141,000
2018/12/21 1,930 1,939 1,862 1,886 205,300
2018/12/20 1,946 1,961 1,912 1,921 180,100
2018/12/19 1,999 2,017 1,955 1,963 188,700
2018/12/18 2,040 2,041 1,999 2,002 155,300
2018/12/17 2,078 2,097 2,062 2,062 121,300
2018/12/14 2,042 2,057 2,012 2,047 283,900
2018/12/13 2,084 2,089 2,061 2,067 170,500
2018/12/12 2,077 2,099 2,070 2,075 191,500
2018/12/11 2,072 2,073 2,023 2,045 146,700
2018/12/10 2,079 2,096 2,074 2,090 129,000
2018/12/07 2,099 2,119 2,082 2,101 234,400
2018/12/06 2,101 2,122 2,096 2,122 165,200
2018/12/05 2,136 2,146 2,106 2,113 222,500
2018/12/04 2,273 2,275 2,203 2,205 182,300
2018/12/03 2,273 2,310 2,254 2,284 141,000
2018/11/30 2,248 2,280 2,244 2,273 128,000
2018/11/29 2,267 2,289 2,242 2,251 153,000
2018/11/28 2,286 2,297 2,254 2,268 108,900
2018/11/27 2,269 2,297 2,256 2,286 130,600
2018/11/26 2,268 2,276 2,245 2,264 108,500
2018/11/22 2,240 2,249 2,218 2,243 74,700
2018/11/21 2,220 2,239 2,193 2,235 145,700
2018/11/20 2,226 2,260 2,220 2,255 79,200
2018/11/19 2,251 2,293 2,207 2,226 137,100
2018/11/16 2,277 2,299 2,245 2,260 150,200
2018/11/15 2,298 2,308 2,262 2,288 152,700
2018/11/14 2,338 2,356 2,321 2,328 77,500
2018/11/13 2,330 2,349 2,302 2,320 117,300
2018/11/12 2,350 2,380 2,308 2,372 169,600
2018/11/09 2,474 2,489 2,447 2,459 84,400
2018/11/08 2,460 2,502 2,457 2,472 161,600
2018/11/07 2,397 2,468 2,362 2,398 132,900
2018/11/06 2,381 2,412 2,381 2,398 74,600
2018/11/05 2,361 2,411 2,359 2,385 122,100
2018/11/02 2,385 2,387 2,332 2,373 147,200
2018/11/01 2,356 2,399 2,354 2,381 138,200
2018/10/31 2,292 2,341 2,287 2,337 224,400
2018/10/30 2,245 2,304 2,242 2,298 212,900
2018/10/29 2,258 2,284 2,211 2,255 254,900
2018/10/26 2,253 2,319 2,226 2,305 319,900
2018/10/25 2,249 2,256 2,221 2,234 187,200
2018/10/24 2,369 2,369 2,290 2,329 184,700
2018/10/23 2,400 2,404 2,356 2,359 141,300
2018/10/22 2,383 2,437 2,372 2,426 120,000
2018/10/19 2,383 2,420 2,373 2,420 136,900
2018/10/18 2,469 2,490 2,416 2,421 160,700
2018/10/17 2,448 2,468 2,435 2,451 146,200
2018/10/16 2,415 2,450 2,399 2,436 179,900
2018/10/15 2,450 2,453 2,406 2,417 256,300
2018/10/12 2,510 2,530 2,486 2,501 209,700
2018/10/11 2,571 2,610 2,533 2,555 218,100
2018/10/10 2,659 2,700 2,640 2,679 176,900
2018/10/09 2,731 2,744 2,643 2,659 198,200
2018/10/05 2,657 2,750 2,655 2,735 211,100
2018/10/04 2,680 2,715 2,651 2,655 253,200
2018/10/03 2,650 2,719 2,629 2,630 175,200
2018/10/02 2,675 2,705 2,663 2,678 145,400
2018/10/01 2,653 2,687 2,640 2,665 169,700
2018/09/28 2,673 2,751 2,657 2,702 174,800
2018/09/27 2,756 2,770 2,719 2,723 156,300
2018/09/26 2,781 2,818 2,762 2,794 162,600
2018/09/25 2,815 2,828 2,787 2,824 209,100
2018/09/21 2,749 2,815 2,746 2,794 253,600
2018/09/20 2,704 2,741 2,660 2,722 219,600
2018/09/19 2,624 2,657 2,609 2,654 195,100
2018/09/18 2,485 2,569 2,472 2,555 149,700
2018/09/14 2,491 2,521 2,474 2,494 205,000
2018/09/13 2,451 2,502 2,444 2,489 108,500
2018/09/12 2,506 2,514 2,424 2,452 165,700
2018/09/11 2,518 2,518 2,488 2,508 56,800
2018/09/10 2,481 2,521 2,477 2,513 87,700
2018/09/07 2,488 2,494 2,454 2,485 107,200
2018/09/06 2,516 2,537 2,506 2,507 93,300
2018/09/05 2,528 2,545 2,508 2,530 98,600
2018/09/04 2,560 2,573 2,529 2,530 72,800
2018/09/03 2,560 2,572 2,520 2,545 94,300
2018/08/31 2,525 2,607 2,525 2,584 148,700
2018/08/30 2,592 2,598 2,554 2,561 123,000
2018/08/29 2,573 2,611 2,563 2,591 86,600
2018/08/28 2,596 2,596 2,559 2,560 80,600
2018/08/27 2,539 2,575 2,526 2,565 81,700
2018/08/24 2,550 2,573 2,527 2,530 89,400
2018/08/23 2,510 2,541 2,507 2,516 115,400
2018/08/22 2,504 2,524 2,496 2,510 75,400
2018/08/21 2,500 2,518 2,488 2,508 73,700
2018/08/20 2,512 2,540 2,506 2,522 68,300
2018/08/17 2,500 2,565 2,492 2,539 108,800
2018/08/16 2,450 2,492 2,420 2,489 112,800
2018/08/15 2,512 2,533 2,458 2,476 96,600
2018/08/14 2,465 2,507 2,450 2,502 76,600
2018/08/13 2,490 2,490 2,439 2,458 152,000
2018/08/10 2,555 2,567 2,522 2,540 116,100
2018/08/09 2,592 2,592 2,555 2,570 91,200
2018/08/08 2,572 2,622 2,549 2,592 172,200
2018/08/07 2,561 2,572 2,521 2,566 125,900
2018/08/06 2,544 2,597 2,505 2,560 256,100
2018/08/03 2,670 2,674 2,585 2,594 318,900
2018/08/02 2,744 2,764 2,685 2,692 246,500
2018/08/01 2,686 2,776 2,639 2,762 347,100
2018/07/31 2,750 2,802 2,661 2,690 490,400
2018/07/30 2,775 2,825 2,737 2,764 439,300
2018/07/27 2,722 2,776 2,704 2,742 200,100
2018/07/26 2,698 2,731 2,689 2,715 217,400
2018/07/25 2,633 2,665 2,629 2,651 166,000
2018/07/24 2,627 2,702 2,607 2,633 390,500
2018/07/23 2,505 2,590 2,489 2,577 305,100
2018/07/20 2,469 2,494 2,455 2,478 129,100
2018/07/19 2,487 2,494 2,467 2,482 143,400
2018/07/18 2,453 2,477 2,441 2,474 132,600
2018/07/17 2,416 2,455 2,400 2,433 178,000
2018/07/13 2,415 2,415 2,370 2,391 220,800
2018/07/12 2,397 2,427 2,377 2,380 158,300
2018/07/11 2,395 2,400 2,364 2,389 225,200
2018/07/10 2,379 2,438 2,372 2,404 265,000
2018/07/09 2,320 2,348 2,317 2,340 118,600
2018/07/06 2,268 2,321 2,268 2,306 159,200
2018/07/05 2,291 2,291 2,239 2,256 221,800
2018/07/04 2,305 2,324 2,298 2,303 174,800
2018/07/03 2,368 2,378 2,304 2,329 141,500
2018/07/02 2,405 2,407 2,356 2,361 140,300
2018/06/29 2,420 2,435 2,395 2,417 141,300
2018/06/28 2,403 2,411 2,385 2,395 144,200
2018/06/27 2,423 2,435 2,380 2,406 114,500
2018/06/26 2,390 2,446 2,368 2,419 207,100
2018/06/25 2,411 2,448 2,387 2,392 221,800
2018/06/22 2,383 2,462 2,376 2,461 323,700
2018/06/21 2,472 2,479 2,421 2,422 202,000
2018/06/20 2,538 2,538 2,460 2,504 212,900
2018/06/19 2,525 2,553 2,500 2,500 148,200
2018/06/18 2,593 2,593 2,529 2,537 106,300
2018/06/15 2,599 2,633 2,585 2,596 242,200
2018/06/14 2,552 2,627 2,520 2,595 313,600
2018/06/13 2,498 2,562 2,496 2,543 270,600
2018/06/12 2,513 2,513 2,473 2,484 150,400
2018/06/11 2,468 2,509 2,461 2,495 187,600
2018/06/08 2,454 2,483 2,454 2,470 290,800
2018/06/07 2,498 2,512 2,475 2,478 169,800
2018/06/06 2,475 2,495 2,458 2,477 194,300
2018/06/05 2,490 2,508 2,460 2,499 163,200
2018/06/04 2,445 2,504 2,431 2,500 218,800
2018/06/01 2,407 2,450 2,397 2,434 233,400
2018/05/31 2,424 2,436 2,393 2,421 722,200
2018/05/30 2,416 2,430 2,399 2,424 249,900
2018/05/29 2,507 2,518 2,472 2,480 155,400
2018/05/28 2,496 2,520 2,484 2,512 153,300
2018/05/25 2,520 2,542 2,504 2,518 165,800
2018/05/24 2,561 2,561 2,525 2,540 150,300
2018/05/23 2,621 2,621 2,592 2,603 149,100
2018/05/22 2,635 2,643 2,613 2,630 146,800
2018/05/21 2,674 2,674 2,618 2,632 218,400
2018/05/18 2,700 2,732 2,668 2,716 213,500
2018/05/17 2,677 2,688 2,659 2,663 122,000
2018/05/16 2,630 2,679 2,612 2,664 162,000
2018/05/15 2,688 2,708 2,634 2,645 180,400
2018/05/14 2,690 2,690 2,622 2,672 203,000
2018/05/11 2,716 2,747 2,689 2,712 253,000
2018/05/10 2,749 2,774 2,720 2,729 110,600
2018/05/09 2,684 2,735 2,657 2,732 223,300
2018/05/08 2,635 2,686 2,633 2,664 142,000
2018/05/07 2,639 2,641 2,599 2,637 127,100
2018/05/02 2,646 2,655 2,618 2,650 111,600
2018/05/01 2,665 2,665 2,608 2,633 214,800
2018/04/27 2,750 2,752 2,696 2,709 169,100
2018/04/26 2,750 2,760 2,705 2,724 155,600
2018/04/25 2,706 2,747 2,690 2,737 147,800
2018/04/24 2,661 2,732 2,661 2,732 216,700
2018/04/23 2,627 2,661 2,627 2,643 143,300
2018/04/20 2,626 2,655 2,585 2,613 235,000
2018/04/19 2,619 2,655 2,604 2,615 294,500
2018/04/18 2,577 2,644 2,571 2,619 360,500
2018/04/17 2,578 2,593 2,557 2,573 145,500
2018/04/16 2,600 2,660 2,579 2,597 201,400
2018/04/13 2,550 2,587 2,545 2,573 162,000
2018/04/12 2,521 2,536 2,504 2,526 99,300
2018/04/11 2,533 2,555 2,506 2,529 106,300
2018/04/10 2,496 2,537 2,482 2,524 130,200
2018/04/09 2,498 2,525 2,493 2,518 107,700
2018/04/06 2,483 2,531 2,481 2,506 156,700
2018/04/05 2,470 2,528 2,461 2,508 214,200
2018/04/04 2,427 2,460 2,405 2,443 204,700
2018/04/03 2,430 2,455 2,415 2,444 162,400
2018/04/02 2,484 2,499 2,457 2,461 100,100
2018/03/30 2,547 2,548 2,483 2,505 114,400
2018/03/29 2,561 2,583 2,492 2,523 185,600
2018/03/28 2,512 2,526 2,484 2,523 144,300
2018/03/27 2,500 2,552 2,500 2,542 186,800
2018/03/26 2,440 2,468 2,435 2,468 155,800
2018/03/23 2,498 2,514 2,455 2,465 209,500
2018/03/22 2,549 2,556 2,513 2,555 161,900
2018/03/20 2,530 2,583 2,529 2,546 162,000
2018/03/19 2,527 2,548 2,516 2,533 109,100
2018/03/16 2,580 2,603 2,558 2,565 177,000
2018/03/15 2,610 2,612 2,556 2,568 142,800
2018/03/14 2,603 2,635 2,603 2,619 106,000
2018/03/13 2,600 2,617 2,572 2,616 161,800
2018/03/12 2,596 2,624 2,575 2,624 100,900
2018/03/09 2,613 2,619 2,556 2,566 204,400
2018/03/08 2,590 2,626 2,564 2,576 137,500
2018/03/07 2,602 2,611 2,570 2,576 138,300
2018/03/06 2,603 2,661 2,603 2,635 153,200
2018/03/05 2,550 2,597 2,542 2,587 171,500
2018/03/02 2,583 2,604 2,569 2,585 140,000
2018/03/01 2,664 2,672 2,606 2,633 191,600
2018/02/28 2,715 2,731 2,684 2,688 164,600
2018/02/27 2,752 2,754 2,702 2,726 106,500
2018/02/26 2,697 2,730 2,690 2,717 128,700
2018/02/23 2,649 2,709 2,646 2,697 121,500
2018/02/22 2,678 2,691 2,635 2,677 239,400
2018/02/21 2,700 2,710 2,674 2,683 170,200
2018/02/20 2,736 2,736 2,689 2,719 169,800
2018/02/19 2,706 2,763 2,706 2,745 147,700
2018/02/16 2,660 2,693 2,641 2,664 142,100
2018/02/15 2,674 2,675 2,637 2,650 199,200
2018/02/14 2,661 2,678 2,615 2,631 209,300
2018/02/13 2,732 2,744 2,637 2,644 272,400
2018/02/09 2,705 2,719 2,659 2,701 354,800
2018/02/08 2,783 2,795 2,746 2,769 197,300
2018/02/07 2,884 2,907 2,792 2,792 304,200
2018/02/06 2,928 2,928 2,742 2,801 394,800
2018/02/05 3,000 3,025 2,938 3,005 278,500
2018/02/02 2,999 3,060 2,986 3,040 318,900
2018/02/01 2,904 3,015 2,874 3,000 391,600
2018/01/31 2,889 2,925 2,853 2,854 416,700
2018/01/30 2,915 2,936 2,864 2,897 258,100
2018/01/29 2,889 2,915 2,860 2,887 155,100
2018/01/26 2,889 2,904 2,873 2,880 109,500
2018/01/25 2,912 2,914 2,878 2,888 132,200
2018/01/24 2,937 2,951 2,919 2,947 108,200
2018/01/23 2,933 2,967 2,926 2,960 151,400
2018/01/22 2,957 2,957 2,903 2,913 107,400
2018/01/19 2,986 2,997 2,929 2,951 181,700
2018/01/18 3,055 3,060 2,948 2,950 245,500
2018/01/17 3,030 3,055 3,005 3,025 176,200
2018/01/16 3,080 3,100 3,035 3,050 128,300
2018/01/15 3,100 3,140 3,050 3,080 204,900
2018/01/12 3,070 3,120 3,045 3,075 203,100
2018/01/11 3,120 3,130 3,050 3,080 244,400
2018/01/10 2,985 3,135 2,981 3,080 567,000
2018/01/09 2,946 2,950 2,898 2,917 151,000
2018/01/05 2,931 2,973 2,920 2,939 230,600
2018/01/04 2,796 2,894 2,795 2,894 271,800

このページの先頭へ