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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 238 | 244 | 233 | 236 | 11,170,300 |
| 2025/04/04 | 263 | 266 | 254 | 257 | 10,503,500 |
| 2025/04/03 | 265 | 268 | 263 | 266 | 6,557,800 |
| 2025/04/02 | 278 | 278 | 273 | 273 | 5,344,300 |
| 2025/04/01 | 283 | 283 | 276 | 277 | 5,733,800 |
| 2025/03/31 | 287 | 288 | 280 | 280 | 6,055,900 |
| 2025/03/28 | 291 | 293 | 290 | 291 | 3,780,400 |
| 2025/03/27 | 293 | 296 | 292 | 296 | 3,912,300 |
| 2025/03/26 | 294 | 295 | 292 | 293 | 4,067,300 |
| 2025/03/25 | 295 | 295 | 292 | 293 | 4,215,300 |
| 2025/03/24 | 297 | 297 | 294 | 294 | 4,739,000 |
| 2025/03/21 | 293 | 297 | 292 | 296 | 5,935,100 |
| 2025/03/19 | 292 | 294 | 291 | 294 | 5,854,000 |
| 2025/03/18 | 296 | 296 | 294 | 294 | 6,574,200 |
| 2025/03/17 | 296 | 296 | 293 | 294 | 4,684,500 |
| 2025/03/14 | 294 | 296 | 293 | 296 | 6,088,300 |
| 2025/03/13 | 297 | 300 | 295 | 296 | 3,746,600 |
| 2025/03/12 | 296 | 297 | 294 | 295 | 5,756,500 |
| 2025/03/11 | 297 | 300 | 296 | 297 | 4,687,500 |
| 2025/03/10 | 302 | 303 | 299 | 299 | 4,093,500 |
| 2025/03/07 | 299 | 306 | 296 | 301 | 9,266,900 |
| 2025/03/06 | 291 | 311 | 290 | 304 | 15,550,300 |
| 2025/03/05 | 292 | 295 | 289 | 289 | 5,868,900 |
| 2025/03/04 | 296 | 297 | 291 | 295 | 3,083,800 |
| 2025/03/03 | 292 | 297 | 292 | 296 | 5,176,200 |
| 2025/02/28 | 294 | 295 | 290 | 291 | 6,123,800 |
| 2025/02/27 | 295 | 297 | 291 | 294 | 6,493,000 |
| 2025/02/26 | 300 | 300 | 296 | 296 | 3,611,300 |
| 2025/02/25 | 300 | 303 | 299 | 300 | 2,780,700 |
| 2025/02/21 | 301 | 302 | 299 | 300 | 2,869,500 |
| 2025/02/20 | 304 | 304 | 301 | 301 | 2,502,200 |
| 2025/02/19 | 306 | 308 | 304 | 305 | 2,070,700 |
| 2025/02/18 | 306 | 307 | 303 | 306 | 2,418,600 |
| 2025/02/17 | 306 | 309 | 305 | 305 | 2,726,100 |
| 2025/02/14 | 304 | 308 | 303 | 306 | 3,347,400 |
| 2025/02/13 | 307 | 308 | 305 | 306 | 2,692,800 |
| 2025/02/12 | 310 | 311 | 303 | 305 | 5,489,800 |
| 2025/02/10 | 298 | 313 | 297 | 312 | 7,154,000 |
| 2025/02/07 | 302 | 304 | 295 | 298 | 6,976,100 |
| 2025/02/06 | 301 | 303 | 300 | 302 | 2,765,000 |
| 2025/02/05 | 301 | 303 | 300 | 300 | 3,924,600 |
| 2025/02/04 | 304 | 305 | 301 | 301 | 3,139,900 |
| 2025/02/03 | 307 | 307 | 301 | 301 | 5,166,600 |
| 2025/01/31 | 309 | 309 | 306 | 308 | 3,120,200 |
| 2025/01/30 | 310 | 310 | 306 | 308 | 2,140,900 |
| 2025/01/29 | 308 | 310 | 307 | 307 | 2,109,800 |
| 2025/01/28 | 309 | 311 | 308 | 308 | 2,579,600 |
| 2025/01/27 | 308 | 309 | 307 | 307 | 2,790,600 |
| 2025/01/24 | 304 | 307 | 303 | 305 | 2,690,200 |
| 2025/01/23 | 307 | 307 | 304 | 304 | 3,338,200 |
| 2025/01/22 | 308 | 309 | 306 | 308 | 3,282,900 |
| 2025/01/21 | 308 | 311 | 306 | 310 | 2,721,300 |
| 2025/01/20 | 311 | 311 | 308 | 309 | 2,699,800 |
| 2025/01/17 | 307 | 309 | 304 | 309 | 2,872,700 |
| 2025/01/16 | 306 | 308 | 305 | 307 | 3,622,500 |
| 2025/01/15 | 306 | 307 | 304 | 305 | 2,950,800 |
| 2025/01/14 | 305 | 306 | 302 | 305 | 4,910,700 |
| 2025/01/10 | 300 | 306 | 298 | 305 | 7,101,000 |
| 2025/01/09 | 304 | 304 | 301 | 301 | 3,117,200 |
| 2025/01/08 | 305 | 307 | 303 | 305 | 3,924,000 |
| 2025/01/07 | 310 | 310 | 307 | 307 | 3,227,300 |
| 2025/01/06 | 313 | 313 | 307 | 307 | 3,100,900 |
| 2024/12/30 | 313 | 315 | 311 | 312 | 2,220,100 |
| 2024/12/27 | 312 | 314 | 311 | 313 | 3,774,800 |
| 2024/12/26 | 310 | 312 | 309 | 311 | 3,515,000 |
| 2024/12/25 | 310 | 311 | 306 | 310 | 3,739,700 |
| 2024/12/24 | 309 | 312 | 308 | 311 | 4,082,800 |
| 2024/12/23 | 304 | 310 | 303 | 309 | 6,055,000 |
| 2024/12/20 | 317 | 317 | 311 | 312 | 6,433,500 |
| 2024/12/19 | 315 | 317 | 314 | 315 | 3,646,900 |
| 2024/12/18 | 316 | 318 | 314 | 316 | 3,700,000 |
| 2024/12/17 | 324 | 326 | 319 | 319 | 3,976,900 |
| 2024/12/16 | 324 | 325 | 323 | 323 | 3,372,400 |
| 2024/12/13 | 327 | 329 | 324 | 325 | 7,157,400 |
| 2024/12/12 | 328 | 330 | 327 | 328 | 5,268,100 |
| 2024/12/11 | 328 | 330 | 327 | 330 | 4,474,600 |
| 2024/12/10 | 330 | 332 | 327 | 327 | 5,890,200 |
| 2024/12/09 | 327 | 334 | 327 | 332 | 6,316,300 |
| 2024/12/06 | 330 | 330 | 326 | 327 | 2,877,700 |
| 2024/12/05 | 328 | 331 | 327 | 327 | 3,866,800 |
| 2024/12/04 | 329 | 333 | 328 | 329 | 4,864,300 |
| 2024/12/03 | 330 | 334 | 330 | 333 | 6,976,600 |
| 2024/12/02 | 329 | 330 | 323 | 330 | 5,643,300 |
| 2024/11/29 | 328 | 331 | 325 | 329 | 4,393,700 |
| 2024/11/28 | 330 | 333 | 326 | 327 | 8,170,800 |
| 2024/11/27 | 328 | 333 | 328 | 331 | 4,630,100 |
| 2024/11/26 | 330 | 332 | 326 | 330 | 4,612,000 |
| 2024/11/25 | 335 | 337 | 331 | 332 | 6,020,500 |
| 2024/11/22 | 332 | 336 | 330 | 335 | 5,114,300 |
| 2024/11/21 | 332 | 339 | 332 | 334 | 5,441,800 |
| 2024/11/20 | 341 | 343 | 334 | 336 | 11,451,300 |
| 2024/11/19 | 336 | 337 | 333 | 333 | 3,378,200 |
| 2024/11/18 | 340 | 341 | 333 | 334 | 5,059,600 |
| 2024/11/15 | 338 | 338 | 332 | 337 | 4,949,400 |
| 2024/11/14 | 341 | 343 | 336 | 337 | 6,627,400 |
| 2024/11/13 | 332 | 350 | 330 | 342 | 23,296,600 |
| 2024/11/12 | 327 | 336 | 324 | 332 | 6,408,500 |
| 2024/11/11 | 316 | 326 | 316 | 325 | 4,638,900 |
| 2024/11/08 | 325 | 333 | 314 | 324 | 17,326,200 |
| 2024/11/07 | 333 | 335 | 321 | 324 | 14,604,800 |
| 2024/11/06 | 326 | 333 | 324 | 333 | 8,317,100 |
| 2024/11/05 | 321 | 328 | 315 | 328 | 6,754,200 |
| 2024/11/01 | 321 | 325 | 319 | 320 | 5,185,200 |
| 2024/10/31 | 325 | 326 | 321 | 323 | 4,543,900 |
| 2024/10/30 | 323 | 324 | 319 | 323 | 14,023,500 |
| 2024/10/29 | 324 | 326 | 321 | 321 | 5,468,300 |
| 2024/10/28 | 317 | 323 | 316 | 321 | 6,793,400 |
| 2024/10/25 | 320 | 327 | 317 | 321 | 10,443,700 |
| 2024/10/24 | 313 | 324 | 311 | 322 | 17,198,100 |
| 2024/10/23 | 310 | 314 | 309 | 310 | 4,894,800 |
| 2024/10/22 | 310 | 311 | 305 | 308 | 6,493,200 |
| 2024/10/21 | 310 | 312 | 309 | 311 | 5,889,300 |
| 2024/10/18 | 311 | 314 | 309 | 310 | 6,924,700 |
| 2024/10/17 | 310 | 312 | 308 | 309 | 5,739,900 |
| 2024/10/16 | 309 | 313 | 306 | 307 | 7,489,400 |
| 2024/10/15 | 305 | 307 | 303 | 306 | 6,026,400 |
| 2024/10/11 | 305 | 309 | 300 | 305 | 10,130,300 |
| 2024/10/10 | 302 | 310 | 302 | 306 | 11,205,700 |
| 2024/10/09 | 300 | 314 | 299 | 301 | 15,250,000 |
| 2024/10/08 | 299 | 301 | 297 | 300 | 6,951,000 |
| 2024/10/07 | 303 | 307 | 299 | 301 | 21,354,100 |
| 2024/10/04 | 291 | 305 | 288 | 300 | 39,625,200 |
| 2024/10/03 | 281 | 282 | 277 | 279 | 7,073,600 |
| 2024/10/02 | 285 | 288 | 280 | 281 | 7,770,800 |
| 2024/10/01 | 287 | 289 | 286 | 288 | 8,482,200 |
| 2024/09/30 | 285 | 288 | 283 | 286 | 9,036,000 |
| 2024/09/27 | 279 | 286 | 279 | 285 | 6,936,100 |
| 2024/09/26 | 279 | 284 | 278 | 284 | 6,876,900 |
| 2024/09/25 | 281 | 283 | 276 | 278 | 10,625,000 |
| 2024/09/24 | 284 | 284 | 282 | 283 | 8,140,100 |
| 2024/09/20 | 284 | 286 | 283 | 285 | 5,692,200 |
| 2024/09/19 | 285 | 286 | 284 | 284 | 3,715,600 |
| 2024/09/18 | 288 | 288 | 283 | 283 | 5,923,500 |
| 2024/09/17 | 287 | 287 | 282 | 285 | 5,044,600 |
| 2024/09/13 | 288 | 290 | 284 | 285 | 5,029,300 |
| 2024/09/12 | 283 | 288 | 283 | 287 | 4,810,600 |
| 2024/09/11 | 282 | 284 | 279 | 282 | 4,897,500 |
| 2024/09/10 | 285 | 287 | 283 | 284 | 4,340,300 |
| 2024/09/09 | 275 | 286 | 274 | 285 | 8,437,500 |
| 2024/09/06 | 282 | 285 | 280 | 281 | 6,056,500 |
| 2024/09/05 | 282 | 285 | 279 | 283 | 6,771,900 |
| 2024/09/04 | 284 | 291 | 283 | 285 | 8,522,100 |
| 2024/09/03 | 286 | 290 | 286 | 288 | 6,093,000 |
| 2024/09/02 | 289 | 290 | 285 | 287 | 7,530,200 |
| 2024/08/30 | 286 | 291 | 286 | 288 | 9,540,000 |
| 2024/08/29 | 285 | 286 | 281 | 284 | 4,581,800 |
| 2024/08/28 | 281 | 285 | 279 | 285 | 6,723,300 |
| 2024/08/27 | 274 | 283 | 273 | 282 | 8,712,300 |
| 2024/08/26 | 274 | 276 | 273 | 275 | 3,547,100 |
| 2024/08/23 | 273 | 277 | 272 | 276 | 5,287,900 |
| 2024/08/22 | 283 | 283 | 272 | 273 | 10,996,500 |
| 2024/08/21 | 277 | 284 | 275 | 283 | 8,776,900 |
| 2024/08/20 | 281 | 285 | 273 | 282 | 18,925,300 |
| 2024/08/19 | 265 | 302 | 263 | 289 | 39,716,200 |