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
2026/10/05 337 338 332 337 4,550,500
2026/10/02 340 342 337 337 4,392,600
2026/10/01 345 345 337 342 5,060,900
2026/09/30 343 347 340 345 3,983,500
2026/09/29 343 349 342 344 4,037,200
2026/09/28 350 350 347 347 4,602,900
2026/09/25 343 347 342 347 4,669,800
2026/09/24 343 344 339 341 3,572,700
2026/09/18 345 345 341 343 5,746,500
2026/09/17 344 347 343 345 2,527,200
2026/09/16 347 348 343 343 2,529,500
2026/09/15 348 351 344 344 4,274,200
2026/09/14 339 346 338 346 4,736,100
2026/09/11 337 341 335 337 4,845,400
2026/09/10 333 337 332 337 3,193,000
2026/09/09 336 336 331 333 3,714,100
2026/09/08 335 339 332 337 2,624,200
2026/09/07 340 341 335 337 2,362,100
2026/09/04 343 344 338 340 3,398,800
2026/09/03 342 347 341 342 4,693,000
2026/09/02 340 342 337 341 5,019,700
2026/09/01 335 340 333 340 4,325,200
2026/08/31 338 341 336 339 3,082,500
2026/08/28 335 340 334 339 6,231,900
2026/08/27 338 341 336 336 3,187,900
2026/08/26 336 340 336 338 2,706,200
2026/08/25 334 338 333 335 2,726,300
2026/08/24 334 335 329 333 4,381,500
2026/08/21 330 334 327 333 6,042,200
2026/08/20 331 333 327 329 5,233,500
2026/08/19 341 341 331 331 4,741,100
2026/08/18 335 343 332 342 6,311,900
2026/08/17 336 342 336 336 5,963,600
2026/08/14 328 340 328 336 6,598,000
2026/08/13 329 332 324 332 4,077,900
2026/08/12 338 340 329 330 4,883,900
2026/08/10 333 342 329 335 11,250,900
2026/08/07 324 327 322 325 6,232,700
2026/08/06 324 327 319 327 6,791,900
2026/08/05 320 322 317 321 8,993,100
2026/08/04 321 323 316 316 6,899,500
2026/08/03 320 320 309 319 14,008,000
2026/07/31 320 323 316 319 10,546,800
2026/07/30 334 334 325 327 6,982,700
2026/07/29 326 335 323 334 10,508,100
2026/07/28 323 323 318 321 6,164,400
2026/07/27 314 321 312 320 6,390,400
2026/07/24 307 314 305 311 5,333,800
2026/07/23 310 313 307 309 4,309,600
2026/07/22 311 315 309 315 6,326,600
2026/07/21 304 312 304 311 10,328,700
2026/07/17 305 307 301 303 5,683,100
2026/07/16 304 305 303 303 5,176,200
2026/07/15 304 305 302 304 4,666,500
2026/07/14 295 305 295 302 9,709,200
2026/07/13 290 295 290 295 6,008,200
2026/07/10 293 293 290 290 3,893,500
2026/07/09 293 293 291 293 3,804,300
2026/07/08 293 295 292 293 4,077,500
2026/07/07 293 294 292 293 5,662,100
2026/07/06 289 290 288 290 4,601,800
2026/07/03 290 292 289 289 4,566,600
2026/07/02 283 288 281 288 7,331,400
2026/07/01 281 281 277 280 4,671,300
2026/06/30 282 283 279 281 4,534,400
2026/06/29 280 281 279 281 5,138,500
2026/06/26 282 282 276 278 3,571,400
2026/06/25 280 280 276 278 3,783,300
2026/06/24 280 281 277 277 4,603,800
2026/06/23 277 279 276 278 4,972,000
2026/06/22 275 280 275 278 3,985,400
2026/06/19 283 283 275 277 10,255,900
2026/06/18 286 287 282 284 5,774,000
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

このページの先頭へ