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 |
|---|---|---|---|---|---|
| 2024/10/04 | 3,845 | 3,930 | 3,810 | 3,915 | 393,100 |
| 2024/10/03 | 3,860 | 3,870 | 3,735 | 3,775 | 336,200 |
| 2024/10/02 | 3,900 | 3,915 | 3,785 | 3,810 | 249,300 |
| 2024/10/01 | 3,920 | 3,980 | 3,880 | 3,925 | 239,200 |
| 2024/09/30 | 3,820 | 3,960 | 3,820 | 3,915 | 511,700 |
| 2024/09/27 | 3,800 | 3,815 | 3,750 | 3,775 | 277,200 |
| 2024/09/26 | 3,810 | 3,855 | 3,765 | 3,855 | 395,800 |
| 2024/09/25 | 3,810 | 3,830 | 3,755 | 3,785 | 296,700 |
| 2024/09/24 | 3,905 | 3,910 | 3,835 | 3,835 | 262,000 |
| 2024/09/20 | 3,945 | 3,955 | 3,860 | 3,865 | 289,900 |
| 2024/09/19 | 3,865 | 3,930 | 3,855 | 3,890 | 150,200 |
| 2024/09/18 | 3,865 | 3,880 | 3,770 | 3,820 | 193,200 |
| 2024/09/17 | 3,935 | 3,960 | 3,790 | 3,825 | 266,900 |
| 2024/09/13 | 3,900 | 3,975 | 3,885 | 3,885 | 222,800 |
| 2024/09/12 | 3,885 | 3,950 | 3,870 | 3,900 | 208,300 |
| 2024/09/11 | 3,950 | 3,980 | 3,825 | 3,830 | 259,300 |
| 2024/09/10 | 3,950 | 4,050 | 3,950 | 4,020 | 156,400 |
| 2024/09/09 | 3,900 | 3,980 | 3,830 | 3,950 | 227,200 |
| 2024/09/06 | 4,085 | 4,130 | 4,020 | 4,035 | 119,200 |
| 2024/09/05 | 4,000 | 4,115 | 3,955 | 4,060 | 257,200 |
| 2024/09/04 | 4,155 | 4,160 | 4,045 | 4,050 | 256,700 |
| 2024/09/03 | 4,200 | 4,295 | 4,200 | 4,295 | 136,000 |
| 2024/09/02 | 4,200 | 4,225 | 4,145 | 4,175 | 98,700 |
| 2024/08/30 | 4,180 | 4,210 | 4,150 | 4,185 | 176,600 |
| 2024/08/29 | 4,175 | 4,180 | 4,110 | 4,150 | 156,100 |
| 2024/08/28 | 4,065 | 4,150 | 4,030 | 4,150 | 181,800 |
| 2024/08/27 | 4,050 | 4,085 | 4,020 | 4,070 | 140,500 |
| 2024/08/26 | 4,125 | 4,140 | 4,010 | 4,050 | 154,200 |
| 2024/08/23 | 4,165 | 4,170 | 4,095 | 4,140 | 138,300 |
| 2024/08/22 | 4,250 | 4,250 | 4,115 | 4,140 | 176,200 |
| 2024/08/21 | 4,215 | 4,285 | 4,205 | 4,250 | 94,900 |
| 2024/08/20 | 4,355 | 4,355 | 4,250 | 4,285 | 111,100 |
| 2024/08/19 | 4,325 | 4,380 | 4,260 | 4,290 | 303,000 |
| 2024/08/16 | 4,310 | 4,370 | 4,275 | 4,325 | 277,600 |
| 2024/08/15 | 4,130 | 4,225 | 4,125 | 4,170 | 200,100 |
| 2024/08/14 | 4,080 | 4,250 | 4,080 | 4,110 | 204,800 |
| 2024/08/13 | 3,935 | 4,050 | 3,920 | 4,050 | 187,200 |
| 2024/08/09 | 3,915 | 4,030 | 3,845 | 3,935 | 378,100 |
| 2024/08/08 | 3,750 | 3,920 | 3,750 | 3,785 | 302,800 |
| 2024/08/07 | 3,520 | 3,960 | 3,520 | 3,850 | 617,600 |
| 2024/08/06 | 3,745 | 3,980 | 3,570 | 3,645 | 1,056,100 |
| 2024/08/05 | 3,700 | 3,780 | 3,675 | 3,675 | 343,300 |
| 2024/08/02 | 4,710 | 4,745 | 4,375 | 4,375 | 507,000 |
| 2024/08/01 | 4,780 | 4,880 | 4,750 | 4,810 | 436,800 |
| 2024/07/31 | 4,510 | 4,740 | 4,510 | 4,740 | 572,700 |
| 2024/07/30 | 4,540 | 4,540 | 4,465 | 4,470 | 319,800 |
| 2024/07/29 | 4,550 | 4,665 | 4,515 | 4,610 | 631,200 |
| 2024/07/26 | 4,260 | 4,295 | 4,210 | 4,240 | 196,200 |
| 2024/07/25 | 4,375 | 4,455 | 4,270 | 4,280 | 275,100 |
| 2024/07/24 | 4,515 | 4,555 | 4,445 | 4,445 | 183,800 |
| 2024/07/23 | 4,480 | 4,525 | 4,445 | 4,525 | 132,300 |
| 2024/07/22 | 4,460 | 4,465 | 4,390 | 4,420 | 181,500 |
| 2024/07/19 | 4,535 | 4,535 | 4,425 | 4,470 | 132,300 |
| 2024/07/18 | 4,475 | 4,575 | 4,440 | 4,555 | 225,800 |
| 2024/07/17 | 4,500 | 4,540 | 4,470 | 4,500 | 179,900 |
| 2024/07/16 | 4,400 | 4,490 | 4,395 | 4,485 | 164,800 |
| 2024/07/12 | 4,350 | 4,400 | 4,325 | 4,385 | 237,300 |
| 2024/07/11 | 4,490 | 4,495 | 4,395 | 4,410 | 141,600 |
| 2024/07/10 | 4,415 | 4,435 | 4,390 | 4,435 | 178,900 |
| 2024/07/09 | 4,400 | 4,440 | 4,350 | 4,420 | 242,100 |
| 2024/07/08 | 4,410 | 4,420 | 4,325 | 4,385 | 229,000 |
| 2024/07/05 | 4,535 | 4,535 | 4,430 | 4,430 | 154,800 |
| 2024/07/04 | 4,555 | 4,555 | 4,460 | 4,525 | 180,300 |
| 2024/07/03 | 4,625 | 4,645 | 4,525 | 4,540 | 260,700 |
| 2024/07/02 | 4,550 | 4,695 | 4,550 | 4,615 | 374,800 |
| 2024/07/01 | 4,540 | 4,575 | 4,455 | 4,550 | 351,000 |
| 2024/06/28 | 4,390 | 4,485 | 4,380 | 4,475 | 318,400 |
| 2024/06/27 | 4,350 | 4,385 | 4,325 | 4,370 | 193,900 |
| 2024/06/26 | 4,315 | 4,360 | 4,305 | 4,345 | 246,100 |
| 2024/06/25 | 4,270 | 4,370 | 4,225 | 4,315 | 324,100 |
| 2024/06/24 | 4,215 | 4,230 | 4,085 | 4,210 | 396,600 |
| 2024/06/21 | 4,310 | 4,340 | 4,215 | 4,230 | 216,000 |
| 2024/06/20 | 4,370 | 4,380 | 4,260 | 4,270 | 207,300 |
| 2024/06/19 | 4,280 | 4,370 | 4,275 | 4,335 | 139,900 |
| 2024/06/18 | 4,270 | 4,300 | 4,205 | 4,240 | 242,900 |
| 2024/06/17 | 4,220 | 4,270 | 4,205 | 4,235 | 217,200 |
| 2024/06/14 | 4,105 | 4,225 | 4,085 | 4,205 | 377,600 |
| 2024/06/13 | 4,270 | 4,270 | 4,120 | 4,155 | 219,800 |
| 2024/06/12 | 4,260 | 4,300 | 4,240 | 4,275 | 200,100 |
| 2024/06/11 | 4,340 | 4,380 | 4,290 | 4,295 | 198,700 |
| 2024/06/10 | 4,400 | 4,400 | 4,290 | 4,310 | 293,700 |
| 2024/06/07 | 4,350 | 4,430 | 4,325 | 4,355 | 221,500 |
| 2024/06/06 | 4,440 | 4,475 | 4,360 | 4,370 | 277,500 |
| 2024/06/05 | 4,440 | 4,475 | 4,375 | 4,445 | 315,100 |
| 2024/06/04 | 4,785 | 4,785 | 4,565 | 4,580 | 433,300 |
| 2024/06/03 | 4,695 | 4,815 | 4,695 | 4,785 | 210,300 |
| 2024/05/31 | 4,665 | 4,745 | 4,650 | 4,685 | 548,900 |
| 2024/05/30 | 4,565 | 4,655 | 4,535 | 4,620 | 220,800 |
| 2024/05/29 | 4,650 | 4,680 | 4,610 | 4,615 | 231,000 |
| 2024/05/28 | 4,670 | 4,690 | 4,625 | 4,625 | 172,300 |
| 2024/05/27 | 4,660 | 4,710 | 4,655 | 4,660 | 167,500 |
| 2024/05/24 | 4,565 | 4,705 | 4,560 | 4,690 | 167,000 |
| 2024/05/23 | 4,685 | 4,690 | 4,585 | 4,620 | 271,000 |
| 2024/05/22 | 4,730 | 4,755 | 4,680 | 4,695 | 161,700 |
| 2024/05/21 | 4,720 | 4,815 | 4,695 | 4,745 | 198,700 |
| 2024/05/20 | 4,700 | 4,770 | 4,690 | 4,720 | 164,500 |
| 2024/05/17 | 4,695 | 4,740 | 4,650 | 4,730 | 124,300 |
| 2024/05/16 | 4,750 | 4,755 | 4,650 | 4,680 | 216,500 |
| 2024/05/15 | 4,785 | 4,830 | 4,660 | 4,755 | 246,300 |
| 2024/05/14 | 4,620 | 4,745 | 4,595 | 4,715 | 323,100 |
| 2024/05/13 | 4,570 | 4,785 | 4,555 | 4,690 | 475,400 |
| 2024/05/10 | 4,470 | 4,510 | 4,425 | 4,500 | 248,600 |
| 2024/05/09 | 4,365 | 4,420 | 4,330 | 4,420 | 184,100 |
| 2024/05/08 | 4,290 | 4,360 | 4,285 | 4,340 | 209,800 |
| 2024/05/07 | 4,390 | 4,390 | 4,250 | 4,295 | 209,500 |
| 2024/05/02 | 4,345 | 4,375 | 4,320 | 4,370 | 132,900 |
| 2024/05/01 | 4,400 | 4,410 | 4,295 | 4,345 | 256,300 |
| 2024/04/30 | 4,410 | 4,465 | 4,350 | 4,465 | 244,700 |
| 2024/04/26 | 4,355 | 4,470 | 4,340 | 4,425 | 348,400 |
| 2024/04/25 | 4,330 | 4,370 | 4,300 | 4,330 | 168,600 |
| 2024/04/24 | 4,315 | 4,345 | 4,270 | 4,315 | 245,300 |
| 2024/04/23 | 4,300 | 4,395 | 4,300 | 4,340 | 312,900 |
| 2024/04/22 | 4,180 | 4,290 | 4,170 | 4,265 | 303,100 |
| 2024/04/19 | 4,155 | 4,210 | 4,095 | 4,140 | 321,800 |
| 2024/04/18 | 4,050 | 4,170 | 4,030 | 4,160 | 180,700 |
| 2024/04/17 | 4,055 | 4,070 | 3,965 | 4,005 | 221,000 |
| 2024/04/16 | 4,105 | 4,185 | 4,020 | 4,055 | 197,100 |
| 2024/04/15 | 4,165 | 4,180 | 4,085 | 4,165 | 149,900 |
| 2024/04/12 | 4,130 | 4,235 | 4,115 | 4,235 | 255,700 |
| 2024/04/11 | 4,010 | 4,140 | 3,995 | 4,130 | 255,900 |
| 2024/04/10 | 3,980 | 4,030 | 3,965 | 4,010 | 144,500 |
| 2024/04/09 | 4,035 | 4,040 | 3,990 | 3,995 | 146,700 |
| 2024/04/08 | 4,035 | 4,070 | 3,990 | 4,020 | 177,000 |
| 2024/04/05 | 4,000 | 4,020 | 3,920 | 4,005 | 176,600 |
| 2024/04/04 | 4,050 | 4,095 | 4,030 | 4,050 | 158,600 |
| 2024/04/03 | 3,920 | 4,135 | 3,900 | 4,045 | 414,300 |
| 2024/04/02 | 4,010 | 4,035 | 3,885 | 3,920 | 242,500 |
| 2024/04/01 | 4,155 | 4,160 | 3,970 | 3,990 | 259,000 |
| 2024/03/29 | 4,055 | 4,150 | 4,045 | 4,145 | 193,100 |
| 2024/03/28 | 4,070 | 4,095 | 4,000 | 4,025 | 203,400 |
| 2024/03/27 | 4,055 | 4,165 | 4,045 | 4,110 | 341,200 |
| 2024/03/26 | 4,050 | 4,075 | 4,000 | 4,045 | 192,800 |
| 2024/03/25 | 4,150 | 4,155 | 4,055 | 4,065 | 237,200 |
| 2024/03/22 | 4,100 | 4,185 | 4,075 | 4,160 | 383,100 |
| 2024/03/21 | 3,900 | 4,090 | 3,880 | 4,065 | 436,400 |
| 2024/03/19 | 3,860 | 3,905 | 3,805 | 3,830 | 305,800 |
| 2024/03/18 | 3,910 | 3,910 | 3,825 | 3,875 | 314,700 |
| 2024/03/15 | 3,815 | 3,890 | 3,805 | 3,870 | 262,300 |
| 2024/03/14 | 3,835 | 3,840 | 3,775 | 3,810 | 193,600 |
| 2024/03/13 | 3,895 | 3,915 | 3,755 | 3,795 | 236,000 |
| 2024/03/12 | 3,800 | 3,850 | 3,765 | 3,825 | 319,300 |
| 2024/03/11 | 4,100 | 4,100 | 3,860 | 3,905 | 340,500 |
| 2024/03/08 | 4,040 | 4,160 | 4,005 | 4,110 | 416,000 |
| 2024/03/07 | 3,990 | 4,070 | 3,975 | 4,070 | 366,000 |
| 2024/03/06 | 3,915 | 3,985 | 3,885 | 3,975 | 219,900 |
| 2024/03/05 | 3,895 | 3,905 | 3,850 | 3,900 | 187,200 |
| 2024/03/04 | 3,985 | 3,985 | 3,855 | 3,875 | 302,400 |
| 2024/03/01 | 3,945 | 4,000 | 3,930 | 4,000 | 176,500 |
| 2024/02/29 | 3,885 | 3,960 | 3,865 | 3,935 | 374,800 |
| 2024/02/28 | 3,835 | 3,950 | 3,815 | 3,880 | 371,800 |
| 2024/02/27 | 3,760 | 3,860 | 3,735 | 3,790 | 289,400 |
| 2024/02/26 | 3,740 | 3,760 | 3,705 | 3,745 | 192,400 |
| 2024/02/22 | 3,730 | 3,760 | 3,710 | 3,725 | 156,700 |
| 2024/02/21 | 3,685 | 3,715 | 3,665 | 3,685 | 146,500 |
| 2024/02/20 | 3,755 | 3,755 | 3,680 | 3,685 | 133,000 |
| 2024/02/19 | 3,635 | 3,760 | 3,635 | 3,760 | 210,400 |
| 2024/02/16 | 3,600 | 3,655 | 3,595 | 3,630 | 159,700 |
| 2024/02/15 | 3,660 | 3,680 | 3,555 | 3,565 | 202,000 |
| 2024/02/14 | 3,640 | 3,660 | 3,605 | 3,635 | 189,500 |
| 2024/02/13 | 3,595 | 3,635 | 3,555 | 3,630 | 200,100 |
| 2024/02/09 | 3,595 | 3,595 | 3,510 | 3,570 | 187,100 |
| 2024/02/08 | 3,675 | 3,675 | 3,580 | 3,600 | 219,100 |
| 2024/02/07 | 3,610 | 3,690 | 3,605 | 3,675 | 184,500 |
| 2024/02/06 | 3,570 | 3,640 | 3,560 | 3,605 | 173,600 |
| 2024/02/05 | 3,575 | 3,650 | 3,555 | 3,610 | 253,500 |
| 2024/02/02 | 3,545 | 3,570 | 3,515 | 3,550 | 163,200 |
| 2024/02/01 | 3,550 | 3,565 | 3,510 | 3,545 | 176,500 |
| 2024/01/31 | 3,470 | 3,575 | 3,445 | 3,575 | 314,500 |
| 2024/01/30 | 3,510 | 3,515 | 3,480 | 3,480 | 222,100 |
| 2024/01/29 | 3,500 | 3,545 | 3,490 | 3,515 | 415,200 |
| 2024/01/26 | 3,580 | 3,630 | 3,545 | 3,560 | 249,400 |
| 2024/01/25 | 3,640 | 3,690 | 3,580 | 3,610 | 282,500 |
| 2024/01/24 | 3,460 | 3,615 | 3,455 | 3,610 | 398,700 |
| 2024/01/23 | 3,470 | 3,525 | 3,445 | 3,455 | 255,400 |
| 2024/01/22 | 3,455 | 3,485 | 3,435 | 3,485 | 198,300 |
| 2024/01/19 | 3,465 | 3,480 | 3,430 | 3,445 | 259,200 |
| 2024/01/18 | 3,415 | 3,450 | 3,395 | 3,445 | 188,900 |
| 2024/01/17 | 3,450 | 3,480 | 3,415 | 3,415 | 371,200 |
| 2024/01/16 | 3,515 | 3,515 | 3,440 | 3,445 | 195,500 |
| 2024/01/15 | 3,460 | 3,515 | 3,455 | 3,495 | 240,300 |
| 2024/01/12 | 3,540 | 3,545 | 3,430 | 3,445 | 361,500 |
| 2024/01/11 | 3,525 | 3,655 | 3,525 | 3,555 | 311,700 |
| 2024/01/10 | 3,515 | 3,550 | 3,495 | 3,505 | 172,500 |
| 2024/01/09 | 3,555 | 3,565 | 3,510 | 3,530 | 239,400 |
| 2024/01/05 | 3,475 | 3,530 | 3,445 | 3,515 | 257,600 |
| 2024/01/04 | 3,490 | 3,490 | 3,400 | 3,450 | 165,400 |