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
2020/12/30 1,429 1,432 1,404 1,404 234,400
2020/12/29 1,436 1,440 1,413 1,430 112,800
2020/12/28 1,421 1,429 1,400 1,409 124,800
2020/12/25 1,410 1,426 1,409 1,423 73,600
2020/12/24 1,398 1,414 1,398 1,408 117,800
2020/12/23 1,386 1,389 1,367 1,379 210,600
2020/12/22 1,412 1,415 1,389 1,394 133,200
2020/12/21 1,427 1,443 1,407 1,423 153,800
2020/12/18 1,418 1,438 1,415 1,427 185,400
2020/12/17 1,438 1,446 1,425 1,431 150,000
2020/12/16 1,445 1,454 1,435 1,436 149,300
2020/12/15 1,452 1,453 1,435 1,441 115,700
2020/12/14 1,458 1,484 1,452 1,455 178,000
2020/12/11 1,442 1,467 1,436 1,464 119,500
2020/12/10 1,460 1,470 1,447 1,447 91,000
2020/12/09 1,463 1,476 1,456 1,460 112,700
2020/12/08 1,483 1,492 1,466 1,466 108,600
2020/12/07 1,529 1,537 1,491 1,495 132,200
2020/12/04 1,522 1,533 1,497 1,509 133,600
2020/12/03 1,511 1,530 1,493 1,513 178,400
2020/12/02 1,506 1,516 1,484 1,490 194,800
2020/12/01 1,468 1,486 1,464 1,485 141,900
2020/11/30 1,520 1,520 1,460 1,466 276,300
2020/11/27 1,540 1,562 1,526 1,542 208,500
2020/11/26 1,520 1,554 1,500 1,536 212,900
2020/11/25 1,567 1,567 1,512 1,517 256,300
2020/11/24 1,582 1,588 1,547 1,547 163,200
2020/11/20 1,526 1,571 1,523 1,560 165,900
2020/11/19 1,555 1,555 1,525 1,537 116,000
2020/11/18 1,588 1,591 1,555 1,562 123,600
2020/11/17 1,597 1,604 1,573 1,592 131,600
2020/11/16 1,620 1,631 1,575 1,605 209,800
2020/11/13 1,606 1,614 1,582 1,602 153,300
2020/11/12 1,585 1,616 1,584 1,607 143,300
2020/11/11 1,625 1,636 1,599 1,623 210,600
2020/11/10 1,595 1,598 1,543 1,569 234,000
2020/11/09 1,535 1,535 1,496 1,515 118,600
2020/11/06 1,494 1,540 1,480 1,535 152,400
2020/11/05 1,510 1,510 1,470 1,494 166,500
2020/11/04 1,560 1,560 1,527 1,535 112,200
2020/11/02 1,471 1,524 1,471 1,520 149,400
2020/10/30 1,476 1,480 1,449 1,453 86,700
2020/10/29 1,472 1,492 1,472 1,480 60,100
2020/10/28 1,498 1,498 1,470 1,490 107,100
2020/10/27 1,521 1,522 1,497 1,516 109,000
2020/10/26 1,541 1,543 1,525 1,526 45,500
2020/10/23 1,544 1,545 1,522 1,541 66,200
2020/10/22 1,544 1,545 1,519 1,524 58,300
2020/10/21 1,533 1,570 1,529 1,545 76,700
2020/10/20 1,555 1,555 1,521 1,530 103,300
2020/10/19 1,557 1,577 1,546 1,571 125,400
2020/10/16 1,567 1,568 1,533 1,542 116,600
2020/10/15 1,570 1,587 1,556 1,564 92,000
2020/10/14 1,540 1,572 1,540 1,567 116,500
2020/10/13 1,585 1,594 1,555 1,577 101,900
2020/10/12 1,569 1,585 1,552 1,585 138,800
2020/10/09 1,612 1,612 1,572 1,584 106,900
2020/10/08 1,612 1,617 1,598 1,613 94,900
2020/10/07 1,606 1,613 1,580 1,595 138,100
2020/10/06 1,610 1,640 1,584 1,627 152,200
2020/10/05 1,611 1,627 1,598 1,609 199,300
2020/10/02 1,596 1,614 1,572 1,584 211,100
2020/09/30 1,669 1,669 1,611 1,620 167,500
2020/09/29 1,699 1,699 1,651 1,665 100,700
2020/09/28 1,668 1,722 1,662 1,714 167,300
2020/09/25 1,631 1,662 1,631 1,653 147,800
2020/09/24 1,640 1,640 1,600 1,605 167,000
2020/09/23 1,685 1,693 1,652 1,652 171,500
2020/09/18 1,700 1,736 1,681 1,736 268,100
2020/09/17 1,682 1,718 1,681 1,700 210,800
2020/09/16 1,612 1,659 1,606 1,647 147,100
2020/09/15 1,640 1,640 1,611 1,640 104,900
2020/09/14 1,609 1,643 1,600 1,634 127,000
2020/09/11 1,584 1,603 1,562 1,601 172,500
2020/09/10 1,565 1,581 1,545 1,574 175,600
2020/09/09 1,562 1,577 1,546 1,570 192,000
2020/09/08 1,588 1,606 1,562 1,602 160,900
2020/09/07 1,580 1,609 1,580 1,594 135,000
2020/09/04 1,531 1,582 1,525 1,575 89,500
2020/09/03 1,583 1,589 1,546 1,552 91,800
2020/09/02 1,540 1,557 1,535 1,557 40,800
2020/09/01 1,550 1,565 1,537 1,555 103,000
2020/08/31 1,564 1,588 1,556 1,559 115,900
2020/08/28 1,600 1,627 1,560 1,580 193,000
2020/08/27 1,597 1,598 1,576 1,589 70,400
2020/08/26 1,555 1,592 1,555 1,584 129,900
2020/08/25 1,568 1,583 1,530 1,570 115,000
2020/08/24 1,524 1,529 1,511 1,526 60,100
2020/08/21 1,546 1,558 1,521 1,521 55,400
2020/08/20 1,541 1,552 1,536 1,545 70,200
2020/08/19 1,572 1,572 1,550 1,555 82,400
2020/08/18 1,580 1,589 1,554 1,587 91,100
2020/08/17 1,628 1,641 1,597 1,597 58,200
2020/08/14 1,620 1,645 1,579 1,631 285,400
2020/08/13 1,579 1,627 1,576 1,623 362,300
2020/08/12 1,563 1,606 1,563 1,582 210,500
2020/08/11 1,512 1,578 1,511 1,578 163,800
2020/08/07 1,476 1,491 1,468 1,482 92,100
2020/08/06 1,519 1,519 1,484 1,490 70,400
2020/08/05 1,472 1,509 1,461 1,500 136,700
2020/08/04 1,479 1,526 1,479 1,498 182,900
2020/08/03 1,506 1,511 1,455 1,471 180,700
2020/07/31 1,482 1,482 1,416 1,416 147,200
2020/07/30 1,524 1,524 1,480 1,489 71,100
2020/07/29 1,531 1,548 1,504 1,509 129,600
2020/07/28 1,515 1,554 1,512 1,540 176,700
2020/07/27 1,511 1,541 1,497 1,530 350,400
2020/07/22 1,542 1,558 1,517 1,517 115,600
2020/07/21 1,542 1,542 1,507 1,528 154,100
2020/07/20 1,548 1,570 1,539 1,565 61,700
2020/07/17 1,555 1,564 1,540 1,548 66,900
2020/07/16 1,530 1,554 1,502 1,550 170,300
2020/07/15 1,563 1,571 1,540 1,560 173,700
2020/07/14 1,548 1,569 1,538 1,555 120,600
2020/07/13 1,529 1,565 1,521 1,549 156,600
2020/07/10 1,531 1,531 1,480 1,484 155,200
2020/07/09 1,518 1,558 1,509 1,540 132,500
2020/07/08 1,533 1,561 1,519 1,519 145,500
2020/07/07 1,586 1,586 1,545 1,555 145,400
2020/07/06 1,525 1,576 1,521 1,571 89,300
2020/07/03 1,541 1,550 1,504 1,530 148,700
2020/07/02 1,537 1,550 1,514 1,546 209,500
2020/07/01 1,606 1,606 1,548 1,554 123,800
2020/06/30 1,629 1,644 1,603 1,603 199,800
2020/06/29 1,544 1,600 1,540 1,594 236,800
2020/06/26 1,576 1,581 1,559 1,565 155,000
2020/06/25 1,561 1,561 1,531 1,552 160,700
2020/06/24 1,640 1,640 1,582 1,582 286,700
2020/06/23 1,664 1,664 1,626 1,649 308,800
2020/06/22 1,666 1,680 1,647 1,668 230,200
2020/06/19 1,641 1,659 1,619 1,652 248,500
2020/06/18 1,640 1,642 1,622 1,636 184,200
2020/06/17 1,634 1,650 1,621 1,640 197,100
2020/06/16 1,586 1,636 1,565 1,632 242,300
2020/06/15 1,551 1,560 1,522 1,522 240,300
2020/06/12 1,553 1,570 1,534 1,541 272,900
2020/06/11 1,598 1,616 1,591 1,593 130,900
2020/06/10 1,653 1,656 1,630 1,643 182,200
2020/06/09 1,687 1,687 1,648 1,655 232,600
2020/06/08 1,625 1,660 1,612 1,655 229,800
2020/06/05 1,568 1,591 1,557 1,585 180,300
2020/06/04 1,563 1,575 1,531 1,545 156,300
2020/06/03 1,564 1,564 1,535 1,544 135,000
2020/06/02 1,526 1,548 1,515 1,540 135,900
2020/06/01 1,510 1,533 1,491 1,501 123,900
2020/05/29 1,532 1,559 1,525 1,537 200,700
2020/05/28 1,524 1,563 1,523 1,563 190,600
2020/05/27 1,494 1,507 1,472 1,507 160,300
2020/05/26 1,445 1,475 1,445 1,472 89,100
2020/05/25 1,425 1,440 1,425 1,440 56,800
2020/05/22 1,445 1,445 1,413 1,419 111,200
2020/05/21 1,449 1,449 1,433 1,440 89,200
2020/05/20 1,443 1,459 1,441 1,449 153,300
2020/05/19 1,467 1,472 1,432 1,461 151,000
2020/05/18 1,396 1,444 1,395 1,439 123,600
2020/05/15 1,419 1,426 1,395 1,426 150,300
2020/05/14 1,393 1,413 1,374 1,375 126,000
2020/05/13 1,357 1,409 1,357 1,404 134,100
2020/05/12 1,377 1,397 1,365 1,387 157,400
2020/05/11 1,385 1,391 1,372 1,382 118,100
2020/05/08 1,395 1,396 1,373 1,385 93,900
2020/05/07 1,385 1,385 1,352 1,365 137,300
2020/05/01 1,425 1,425 1,379 1,393 140,800
2020/04/30 1,485 1,500 1,445 1,445 245,800
2020/04/28 1,450 1,450 1,405 1,416 135,400
2020/04/27 1,401 1,418 1,379 1,414 121,300
2020/04/24 1,385 1,403 1,370 1,394 103,800
2020/04/23 1,351 1,375 1,350 1,375 118,000
2020/04/22 1,355 1,387 1,348 1,356 200,500
2020/04/21 1,344 1,366 1,342 1,358 148,700
2020/04/20 1,354 1,377 1,338 1,355 114,000
2020/04/17 1,346 1,382 1,333 1,345 175,100
2020/04/16 1,289 1,348 1,288 1,346 292,900
2020/04/15 1,327 1,344 1,300 1,307 295,800
2020/04/14 1,312 1,323 1,285 1,318 125,600
2020/04/13 1,319 1,333 1,294 1,302 114,300
2020/04/10 1,323 1,352 1,296 1,343 164,400
2020/04/09 1,315 1,321 1,264 1,305 183,800
2020/04/08 1,310 1,334 1,296 1,319 221,900
2020/04/07 1,317 1,326 1,263 1,305 191,200
2020/04/06 1,215 1,280 1,206 1,268 154,600
2020/04/03 1,233 1,290 1,219 1,245 198,300
2020/04/02 1,284 1,303 1,193 1,226 306,300
2020/04/01 1,385 1,410 1,305 1,321 198,500
2020/03/31 1,430 1,469 1,380 1,399 223,000
2020/03/30 1,366 1,450 1,341 1,447 279,600
2020/03/27 1,438 1,481 1,406 1,481 375,700
2020/03/26 1,340 1,385 1,311 1,363 236,900
2020/03/25 1,369 1,374 1,312 1,342 216,100
2020/03/24 1,271 1,323 1,256 1,309 334,300
2020/03/23 1,155 1,234 1,127 1,226 328,400
2020/03/19 1,210 1,219 1,142 1,155 385,100
2020/03/18 1,162 1,223 1,143 1,173 349,500
2020/03/17 1,080 1,160 1,048 1,151 421,200
2020/03/16 1,080 1,138 1,048 1,094 264,200
2020/03/13 1,043 1,085 1,023 1,061 516,900
2020/03/12 1,171 1,178 1,125 1,133 311,700
2020/03/11 1,216 1,231 1,197 1,199 269,900
2020/03/10 1,182 1,229 1,141 1,222 337,200
2020/03/09 1,234 1,238 1,180 1,192 321,800
2020/03/06 1,323 1,323 1,286 1,299 245,400
2020/03/05 1,372 1,376 1,344 1,353 202,000
2020/03/04 1,357 1,380 1,349 1,357 225,000
2020/03/03 1,449 1,450 1,391 1,394 179,100
2020/03/02 1,370 1,426 1,367 1,419 213,600
2020/02/28 1,408 1,410 1,375 1,399 300,400
2020/02/27 1,459 1,466 1,443 1,447 176,300
2020/02/26 1,462 1,483 1,459 1,483 211,300
2020/02/25 1,480 1,507 1,466 1,492 245,300
2020/02/21 1,560 1,572 1,554 1,555 92,200
2020/02/20 1,591 1,595 1,562 1,566 124,700
2020/02/19 1,588 1,588 1,568 1,578 122,000
2020/02/18 1,614 1,614 1,581 1,591 131,700
2020/02/17 1,626 1,628 1,604 1,619 103,500
2020/02/14 1,630 1,643 1,621 1,643 90,600
2020/02/13 1,645 1,649 1,614 1,639 114,800
2020/02/12 1,673 1,689 1,646 1,653 132,600
2020/02/10 1,657 1,689 1,655 1,686 90,200
2020/02/07 1,744 1,747 1,690 1,693 109,100
2020/02/06 1,734 1,771 1,734 1,739 228,900
2020/02/05 1,694 1,710 1,681 1,694 147,200
2020/02/04 1,644 1,676 1,639 1,675 86,100
2020/02/03 1,634 1,669 1,634 1,651 111,700
2020/01/31 1,744 1,744 1,652 1,682 214,800
2020/01/30 1,637 1,642 1,590 1,624 191,900
2020/01/29 1,627 1,654 1,625 1,650 145,500
2020/01/28 1,625 1,636 1,620 1,634 142,800
2020/01/27 1,637 1,652 1,625 1,645 102,300
2020/01/24 1,680 1,682 1,666 1,673 105,000
2020/01/23 1,690 1,695 1,677 1,679 171,500
2020/01/22 1,677 1,700 1,666 1,690 130,700
2020/01/21 1,688 1,694 1,671 1,684 88,000
2020/01/20 1,701 1,712 1,695 1,695 67,400
2020/01/17 1,682 1,706 1,679 1,700 111,400
2020/01/16 1,703 1,703 1,686 1,692 115,200
2020/01/15 1,711 1,726 1,703 1,713 113,600
2020/01/14 1,756 1,761 1,707 1,721 197,500
2020/01/10 1,775 1,785 1,765 1,765 103,900
2020/01/09 1,780 1,793 1,769 1,781 140,100
2020/01/08 1,771 1,773 1,724 1,742 169,700
2020/01/07 1,785 1,802 1,770 1,797 170,800
2020/01/06 1,777 1,785 1,752 1,779 192,900

このページの先頭へ