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

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
2026/06/17 287 288 284 285 3,113,000
2026/06/16 286 287 282 285 4,595,500
2026/06/15 292 293 287 287 6,018,500
2026/06/12 288 291 286 290 5,823,600
2026/06/11 287 288 282 288 6,381,200
2026/06/10 284 287 282 286 6,848,900
2026/06/09 280 284 280 283 7,002,400
2026/06/08 274 279 274 278 6,393,900
2026/06/05 276 278 275 276 3,782,800
2026/06/04 275 277 273 275 3,782,700
2026/06/03 272 277 272 276 4,905,600
2026/06/02 271 275 269 272 5,710,000
2026/06/01 269 272 266 272 5,826,600
2026/05/29 270 273 269 270 5,991,000
2026/05/28 270 271 268 270 4,450,900
2026/05/27 268 270 266 270 6,568,000
2026/05/26 271 271 268 269 3,765,300
2026/05/25 274 274 270 272 3,850,700
2026/05/22 276 276 271 272 3,937,700
2026/05/21 277 277 274 275 4,709,300
2026/05/20 275 277 270 272 6,228,100
2026/05/19 273 275 271 275 5,072,500
2026/05/18 272 273 268 268 5,830,600
2026/05/15 271 273 270 272 4,098,900
2026/05/14 272 273 270 271 5,675,100
2026/05/13 270 276 270 275 7,407,900
2026/05/12 270 271 267 270 5,639,500
2026/05/11 272 273 267 269 8,671,900
2026/05/08 268 271 266 271 9,748,200
2026/05/07 266 268 262 268 6,960,700
2026/05/01 264 267 263 267 3,211,400
2026/04/30 266 266 262 264 5,024,400
2026/04/28 266 267 265 266 4,610,300
2026/04/27 263 264 262 263 4,855,000
2026/04/24 267 267 264 264 4,225,700
2026/04/23 265 267 264 267 5,038,900
2026/04/22 268 269 267 267 4,679,300
2026/04/21 271 272 268 269 4,042,300
2026/04/20 272 272 270 272 2,913,000
2026/04/17 270 271 269 270 3,919,300
2026/04/16 270 271 269 270 3,782,900
2026/04/15 268 270 268 269 4,215,000
2026/04/14 267 267 266 267 6,415,500
2026/04/13 269 270 267 268 5,778,600
2026/04/10 272 274 269 271 6,373,500
2026/04/09 276 278 272 272 4,387,400
2026/04/08 276 277 275 276 6,723,200
2026/04/07 274 276 272 274 4,668,400
2026/04/06 274 275 273 273 4,076,400
2026/04/03 273 276 273 275 3,990,500
2026/03/27 275 284 274 278 10,469,500
2026/03/26 278 278 273 275 5,681,700
2026/03/25 274 276 273 276 6,100,700
2026/03/24 272 272 270 271 5,912,900
2026/03/23 269 269 266 267 8,109,900
2026/03/19 274 274 271 272 7,332,800
2026/03/18 273 275 272 275 5,415,700
2026/03/17 271 273 270 272 4,158,000
2026/03/16 268 271 267 269 6,413,400
2026/03/13 269 271 268 269 9,752,900
2026/03/12 277 277 272 272 9,613,800
2026/03/11 283 283 279 279 7,268,500
2026/03/10 283 283 279 282 6,168,300
2026/03/09 275 280 273 279 7,534,800
2026/03/06 279 283 279 283 5,101,100
2026/03/05 286 289 281 283 8,349,400
2026/03/04 285 286 276 278 10,954,400
2026/03/03 295 295 288 288 7,017,500
2026/03/02 293 295 291 295 6,928,000
2026/02/27 296 301 295 301 5,710,300
2026/02/26 292 295 291 295 4,166,800
2026/02/25 293 293 290 290 5,976,200
2026/02/24 295 295 291 294 6,348,900
2026/02/20 297 297 295 296 4,084,800
2026/02/19 296 299 295 299 4,454,400
2026/02/18 297 298 296 296 3,449,600
2026/02/17 297 299 295 295 4,449,900
2026/02/16 301 301 297 297 5,075,000
2026/02/13 302 303 300 301 4,594,800
2026/02/12 300 302 299 302 6,163,900
2026/02/10 296 301 296 301 7,079,300
2026/02/09 301 302 295 296 15,811,300
2026/02/06 303 309 300 309 7,406,400
2026/02/05 306 308 305 306 4,760,300
2026/02/04 300 303 299 303 5,403,300
2026/02/03 299 301 298 298 4,705,400
2026/02/02 299 301 296 296 3,926,100
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

このページの先頭へ