セブン銀行(8410)の株価時系列情報
セブン銀行(8410)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 296 | 298 | 295 | 297 | 3,552,800 |
| 2026/01/29 | 293 | 296 | 292 | 296 | 3,660,800 |
| 2026/01/28 | 294 | 297 | 293 | 295 | 4,084,600 |
| 2026/01/27 | 296 | 299 | 295 | 296 | 4,739,300 |
| 2026/01/26 | 296 | 297 | 293 | 297 | 6,164,100 |
| 2026/01/23 | 297 | 298 | 296 | 297 | 3,329,400 |
| 2026/01/22 | 299 | 300 | 296 | 296 | 5,152,700 |
| 2026/01/21 | 300 | 300 | 296 | 296 | 6,850,800 |
| 2026/01/20 | 304 | 304 | 301 | 303 | 6,121,000 |
| 2026/01/19 | 306 | 307 | 304 | 304 | 3,885,800 |
| 2026/01/16 | 311 | 312 | 305 | 305 | 6,237,800 |
| 2026/01/15 | 310 | 313 | 309 | 311 | 3,952,900 |
| 2026/01/14 | 308 | 309 | 306 | 309 | 5,448,400 |
| 2026/01/13 | 309 | 311 | 306 | 308 | 6,477,600 |
| 2026/01/09 | 306 | 308 | 304 | 305 | 4,818,900 |
| 2026/01/08 | 305 | 306 | 301 | 304 | 5,300,100 |
| 2026/01/07 | 307 | 309 | 306 | 306 | 4,091,900 |
| 2026/01/06 | 303 | 309 | 303 | 308 | 7,271,300 |
| 2026/01/05 | 305 | 307 | 302 | 302 | 7,422,300 |
| 2025/12/30 | 304 | 308 | 304 | 305 | 5,414,400 |
| 2025/12/29 | 304 | 304 | 302 | 304 | 3,826,900 |
| 2025/12/26 | 305 | 305 | 302 | 303 | 3,497,600 |
| 2025/12/25 | 302 | 304 | 301 | 304 | 4,586,000 |
| 2025/12/24 | 301 | 301 | 299 | 300 | 2,855,100 |
| 2025/12/23 | 300 | 303 | 299 | 301 | 3,304,300 |
| 2025/12/22 | 302 | 303 | 298 | 299 | 3,931,500 |
| 2025/12/19 | 299 | 302 | 298 | 301 | 7,234,100 |
| 2025/12/18 | 299 | 299 | 297 | 299 | 3,048,100 |
| 2025/12/17 | 300 | 301 | 296 | 297 | 3,616,600 |
| 2025/12/16 | 301 | 303 | 299 | 300 | 4,193,700 |
| 2025/12/15 | 300 | 301 | 297 | 301 | 5,184,700 |
| 2025/12/12 | 296 | 300 | 295 | 300 | 5,712,900 |
| 2025/12/11 | 299 | 300 | 294 | 294 | 4,157,400 |
| 2025/12/10 | 293 | 298 | 293 | 298 | 4,673,900 |
| 2025/12/09 | 292 | 294 | 292 | 292 | 3,148,100 |
| 2025/12/08 | 292 | 292 | 290 | 292 | 3,378,800 |
| 2025/12/05 | 291 | 291 | 289 | 291 | 3,156,200 |
| 2025/12/04 | 287 | 291 | 286 | 291 | 3,827,400 |
| 2025/12/03 | 288 | 288 | 286 | 287 | 4,007,100 |
| 2025/12/02 | 290 | 292 | 289 | 289 | 4,102,600 |
| 2025/12/01 | 291 | 293 | 289 | 290 | 4,530,200 |
| 2025/11/28 | 288 | 291 | 288 | 290 | 5,669,900 |
| 2025/11/27 | 289 | 291 | 288 | 289 | 4,120,800 |
| 2025/11/26 | 290 | 290 | 288 | 290 | 3,846,200 |
| 2025/11/25 | 288 | 290 | 287 | 289 | 3,995,900 |
| 2025/11/21 | 284 | 290 | 284 | 288 | 5,544,600 |
| 2025/11/20 | 288 | 290 | 285 | 285 | 3,994,100 |
| 2025/11/19 | 285 | 289 | 284 | 287 | 4,422,000 |
| 2025/11/18 | 289 | 290 | 284 | 284 | 5,393,300 |
| 2025/11/17 | 290 | 292 | 287 | 289 | 4,281,300 |
| 2025/11/14 | 286 | 290 | 285 | 290 | 4,680,400 |
| 2025/11/13 | 289 | 289 | 286 | 287 | 4,644,800 |
| 2025/11/12 | 284 | 290 | 282 | 288 | 6,165,600 |
| 2025/11/11 | 283 | 286 | 281 | 285 | 8,307,700 |
| 2025/11/10 | 278 | 284 | 277 | 284 | 9,180,900 |
| 2025/11/07 | 280 | 280 | 278 | 280 | 5,182,300 |
| 2025/11/06 | 281 | 282 | 280 | 280 | 7,686,800 |
| 2025/11/05 | 280 | 282 | 278 | 280 | 9,141,600 |
| 2025/11/04 | 282 | 283 | 280 | 282 | 7,909,900 |
| 2025/10/31 | 284 | 285 | 283 | 283 | 4,817,800 |
| 2025/10/30 | 281 | 284 | 280 | 284 | 13,496,500 |
| 2025/10/29 | 285 | 286 | 282 | 282 | 6,697,400 |
| 2025/10/28 | 287 | 288 | 285 | 286 | 7,229,000 |
| 2025/10/27 | 289 | 292 | 287 | 287 | 7,414,100 |
| 2025/10/24 | 286 | 288 | 286 | 287 | 4,483,500 |
| 2025/10/23 | 288 | 290 | 287 | 288 | 4,100,600 |
| 2025/10/22 | 286 | 289 | 286 | 289 | 3,516,300 |
| 2025/10/21 | 287 | 288 | 285 | 286 | 5,053,700 |
| 2025/10/20 | 283 | 288 | 282 | 287 | 6,003,300 |
| 2025/10/17 | 281 | 282 | 279 | 280 | 3,852,600 |
| 2025/10/16 | 282 | 284 | 281 | 283 | 4,236,600 |
| 2025/10/15 | 281 | 281 | 279 | 279 | 4,042,000 |
| 2025/10/14 | 277 | 281 | 276 | 277 | 8,203,400 |
| 2025/10/10 | 286 | 286 | 283 | 283 | 7,100,800 |
| 2025/10/09 | 287 | 288 | 286 | 287 | 5,724,000 |
| 2025/10/08 | 289 | 291 | 288 | 288 | 4,335,300 |
| 2025/10/07 | 289 | 290 | 288 | 288 | 4,132,000 |
| 2025/10/06 | 292 | 292 | 286 | 289 | 8,098,100 |
| 2025/10/03 | 289 | 291 | 288 | 290 | 5,010,000 |
| 2025/10/02 | 289 | 291 | 287 | 288 | 6,598,800 |
| 2025/10/01 | 291 | 292 | 288 | 289 | 10,050,900 |
| 2025/09/30 | 298 | 298 | 292 | 292 | 13,144,000 |
| 2025/09/29 | 317 | 317 | 300 | 300 | 38,008,500 |
| 2025/09/26 | 290 | 292 | 289 | 290 | 5,028,200 |
| 2025/09/25 | 290 | 292 | 289 | 290 | 4,350,700 |
| 2025/09/24 | 290 | 290 | 288 | 290 | 3,711,200 |
| 2025/09/22 | 290 | 291 | 288 | 288 | 4,574,600 |
| 2025/09/19 | 289 | 291 | 287 | 290 | 7,898,500 |
| 2025/09/18 | 289 | 290 | 287 | 288 | 4,838,400 |
| 2025/09/17 | 291 | 291 | 287 | 288 | 4,848,500 |
| 2025/09/16 | 289 | 291 | 288 | 290 | 3,800,800 |
| 2025/09/12 | 290 | 290 | 289 | 289 | 5,126,000 |
| 2025/09/11 | 289 | 290 | 287 | 288 | 4,347,000 |
| 2025/09/10 | 287 | 288 | 285 | 288 | 5,427,600 |
| 2025/09/09 | 288 | 289 | 286 | 286 | 4,679,600 |
| 2025/09/08 | 288 | 289 | 287 | 288 | 4,187,100 |
| 2025/09/05 | 289 | 290 | 287 | 288 | 4,546,200 |
| 2025/09/04 | 288 | 290 | 287 | 289 | 3,807,900 |
| 2025/09/03 | 293 | 294 | 287 | 287 | 8,886,300 |
| 2025/09/02 | 292 | 295 | 291 | 295 | 4,636,000 |
| 2025/09/01 | 290 | 294 | 289 | 292 | 5,960,900 |
| 2025/08/29 | 289 | 291 | 288 | 290 | 5,100,400 |
| 2025/08/28 | 287 | 289 | 287 | 288 | 5,984,200 |
| 2025/08/27 | 287 | 288 | 286 | 286 | 4,926,500 |
| 2025/08/26 | 289 | 289 | 286 | 287 | 6,636,300 |
| 2025/08/25 | 296 | 298 | 289 | 289 | 8,439,200 |
| 2025/08/22 | 288 | 293 | 288 | 293 | 7,534,600 |
| 2025/08/21 | 289 | 289 | 286 | 287 | 5,254,400 |
| 2025/08/20 | 290 | 290 | 286 | 289 | 9,744,700 |
| 2025/08/19 | 296 | 297 | 288 | 290 | 21,909,000 |
| 2025/08/18 | 270 | 297 | 269 | 287 | 38,397,200 |
| 2025/08/15 | 269 | 272 | 268 | 270 | 9,054,700 |
| 2025/08/14 | 270 | 270 | 267 | 267 | 6,777,400 |
| 2025/08/13 | 270 | 272 | 269 | 270 | 7,491,500 |
| 2025/08/12 | 271 | 273 | 268 | 270 | 12,285,000 |
| 2025/08/08 | 275 | 275 | 272 | 272 | 6,002,700 |
| 2025/08/07 | 275 | 276 | 273 | 274 | 3,544,000 |
| 2025/08/06 | 273 | 275 | 273 | 275 | 3,122,500 |
| 2025/08/05 | 273 | 274 | 271 | 272 | 2,831,200 |
| 2025/08/04 | 269 | 271 | 269 | 271 | 3,040,700 |
| 2025/08/01 | 270 | 275 | 270 | 275 | 3,420,800 |
| 2025/07/31 | 269 | 272 | 268 | 271 | 2,962,000 |
| 2025/07/30 | 268 | 270 | 267 | 269 | 3,717,400 |
| 2025/07/29 | 270 | 270 | 268 | 269 | 2,977,500 |
| 2025/07/28 | 273 | 273 | 270 | 270 | 4,039,600 |
| 2025/07/25 | 278 | 278 | 275 | 275 | 4,930,600 |
| 2025/07/24 | 273 | 277 | 273 | 275 | 7,326,200 |
| 2025/07/23 | 269 | 275 | 269 | 272 | 9,900,900 |
| 2025/07/22 | 267 | 268 | 266 | 266 | 3,306,800 |
| 2025/07/18 | 268 | 268 | 266 | 267 | 2,939,400 |
| 2025/07/17 | 265 | 267 | 264 | 266 | 2,054,500 |
| 2025/07/16 | 267 | 267 | 265 | 265 | 2,586,000 |
| 2025/07/15 | 270 | 272 | 267 | 267 | 3,998,800 |
| 2025/07/14 | 269 | 269 | 267 | 269 | 2,307,000 |
| 2025/07/11 | 268 | 271 | 268 | 269 | 3,036,000 |
| 2025/07/10 | 268 | 268 | 266 | 267 | 2,737,700 |
| 2025/07/09 | 266 | 270 | 265 | 268 | 4,019,600 |
| 2025/07/08 | 265 | 266 | 264 | 265 | 3,356,600 |
| 2025/07/07 | 266 | 268 | 265 | 266 | 3,181,100 |
| 2025/07/04 | 268 | 269 | 266 | 267 | 3,026,800 |
| 2025/07/03 | 266 | 270 | 265 | 269 | 6,287,300 |
| 2025/07/02 | 263 | 267 | 261 | 265 | 6,260,300 |
| 2025/07/01 | 262 | 264 | 262 | 262 | 5,118,000 |
| 2025/06/30 | 264 | 265 | 263 | 263 | 4,185,800 |
| 2025/06/27 | 263 | 265 | 261 | 264 | 3,704,000 |
| 2025/06/26 | 265 | 266 | 264 | 264 | 3,259,600 |
| 2025/06/25 | 267 | 267 | 264 | 266 | 2,503,500 |
| 2025/06/24 | 266 | 270 | 265 | 266 | 3,872,100 |
| 2025/06/23 | 265 | 265 | 261 | 264 | 4,313,600 |
| 2025/06/20 | 264 | 273 | 264 | 265 | 15,574,600 |
| 2025/06/19 | 262 | 263 | 262 | 262 | 2,194,500 |
| 2025/06/18 | 264 | 264 | 262 | 262 | 2,898,800 |
| 2025/06/17 | 264 | 265 | 263 | 264 | 1,851,500 |
| 2025/06/16 | 263 | 265 | 263 | 264 | 2,028,500 |
| 2025/06/13 | 267 | 267 | 263 | 263 | 3,844,700 |
| 2025/06/12 | 266 | 267 | 265 | 266 | 2,402,700 |
| 2025/06/11 | 266 | 267 | 264 | 266 | 3,484,100 |
| 2025/06/10 | 267 | 268 | 265 | 265 | 4,024,700 |
| 2025/06/09 | 267 | 268 | 266 | 267 | 3,463,800 |
| 2025/06/06 | 267 | 268 | 264 | 265 | 4,919,500 |
| 2025/06/05 | 267 | 269 | 266 | 267 | 3,589,700 |
| 2025/06/04 | 268 | 272 | 266 | 269 | 6,677,900 |
| 2025/06/03 | 266 | 271 | 264 | 268 | 8,476,400 |
| 2025/06/02 | 272 | 273 | 268 | 270 | 8,000,800 |
| 2025/05/30 | 275 | 278 | 272 | 277 | 5,023,800 |
| 2025/05/29 | 269 | 277 | 269 | 275 | 6,976,300 |
| 2025/05/28 | 271 | 272 | 269 | 270 | 4,409,000 |
| 2025/05/27 | 269 | 270 | 268 | 270 | 3,842,400 |
| 2025/05/26 | 273 | 273 | 268 | 269 | 6,177,400 |
| 2025/05/23 | 272 | 273 | 269 | 270 | 5,632,800 |
| 2025/05/22 | 268 | 275 | 267 | 272 | 8,757,900 |
| 2025/05/21 | 276 | 276 | 266 | 268 | 29,330,100 |
| 2025/05/20 | 254 | 280 | 252 | 277 | 50,266,100 |
| 2025/05/19 | 254 | 255 | 253 | 253 | 3,414,300 |
| 2025/05/16 | 256 | 256 | 251 | 254 | 4,682,500 |
| 2025/05/15 | 259 | 259 | 254 | 255 | 5,567,800 |
| 2025/05/14 | 257 | 259 | 254 | 259 | 6,535,900 |
| 2025/05/13 | 261 | 262 | 255 | 256 | 7,731,600 |
| 2025/05/12 | 254 | 260 | 250 | 256 | 11,798,000 |
| 2025/05/09 | 262 | 270 | 259 | 263 | 11,194,500 |
| 2025/05/08 | 261 | 262 | 258 | 262 | 4,665,500 |
| 2025/05/07 | 262 | 264 | 261 | 263 | 6,496,900 |
| 2025/05/02 | 258 | 262 | 257 | 260 | 8,324,800 |
| 2025/05/01 | 258 | 260 | 255 | 257 | 5,796,900 |
| 2025/04/30 | 257 | 258 | 254 | 256 | 3,326,000 |
| 2025/04/28 | 256 | 258 | 256 | 257 | 2,672,300 |
| 2025/04/25 | 255 | 258 | 255 | 255 | 3,640,200 |
| 2025/04/24 | 256 | 258 | 255 | 255 | 4,117,500 |
| 2025/04/23 | 256 | 259 | 255 | 255 | 4,723,200 |
| 2025/04/22 | 252 | 253 | 250 | 252 | 4,616,700 |
| 2025/04/21 | 253 | 253 | 249 | 249 | 3,558,200 |
| 2025/04/18 | 252 | 254 | 252 | 253 | 3,370,500 |
| 2025/04/17 | 247 | 252 | 246 | 252 | 3,952,600 |
| 2025/04/16 | 249 | 250 | 246 | 247 | 3,859,300 |
| 2025/04/15 | 253 | 253 | 249 | 249 | 3,546,100 |
| 2025/04/14 | 251 | 254 | 251 | 251 | 3,239,000 |
| 2025/04/11 | 246 | 252 | 242 | 250 | 5,160,500 |
| 2025/04/10 | 266 | 266 | 251 | 253 | 8,388,900 |
| 2025/04/09 | 244 | 244 | 238 | 240 | 8,227,500 |
| 2025/04/08 | 247 | 253 | 246 | 249 | 8,083,500 |