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 |
---|---|---|---|---|---|
2015/12/30 | 533 | 538 | 531 | 533 | 2,199,100 |
2015/12/29 | 519 | 535 | 517 | 534 | 2,399,900 |
2015/12/28 | 518 | 521 | 516 | 519 | 1,715,400 |
2015/12/25 | 513 | 516 | 510 | 515 | 1,967,500 |
2015/12/24 | 520 | 523 | 515 | 517 | 2,203,600 |
2015/12/22 | 521 | 524 | 517 | 520 | 2,873,300 |
2015/12/21 | 517 | 522 | 510 | 522 | 3,631,400 |
2015/12/18 | 532 | 540 | 522 | 522 | 4,263,700 |
2015/12/17 | 532 | 536 | 528 | 534 | 3,211,400 |
2015/12/16 | 517 | 525 | 516 | 524 | 2,671,700 |
2015/12/15 | 522 | 523 | 510 | 511 | 2,767,100 |
2015/12/14 | 512 | 519 | 509 | 518 | 3,300,800 |
2015/12/11 | 521 | 525 | 520 | 520 | 4,592,500 |
2015/12/10 | 521 | 529 | 521 | 525 | 3,541,900 |
2015/12/09 | 524 | 532 | 522 | 524 | 3,168,700 |
2015/12/08 | 530 | 532 | 524 | 524 | 3,595,600 |
2015/12/07 | 533 | 538 | 529 | 530 | 2,701,500 |
2015/12/04 | 522 | 529 | 522 | 527 | 3,530,800 |
2015/12/03 | 536 | 538 | 530 | 531 | 2,852,800 |
2015/12/02 | 533 | 543 | 530 | 535 | 3,665,000 |
2015/12/01 | 538 | 541 | 535 | 538 | 3,466,800 |
2015/11/30 | 545 | 547 | 538 | 539 | 3,592,800 |
2015/11/27 | 556 | 556 | 548 | 550 | 2,402,100 |
2015/11/26 | 560 | 562 | 558 | 560 | 1,232,800 |
2015/11/25 | 564 | 564 | 558 | 559 | 1,751,300 |
2015/11/24 | 566 | 567 | 562 | 566 | 2,580,000 |
2015/11/20 | 563 | 565 | 560 | 563 | 2,989,100 |
2015/11/19 | 566 | 568 | 563 | 567 | 2,895,300 |
2015/11/18 | 563 | 565 | 560 | 562 | 2,707,300 |
2015/11/17 | 564 | 565 | 555 | 556 | 2,921,400 |
2015/11/16 | 550 | 560 | 546 | 556 | 3,228,400 |
2015/11/13 | 559 | 565 | 557 | 562 | 3,345,200 |
2015/11/12 | 565 | 568 | 561 | 565 | 1,909,500 |
2015/11/11 | 559 | 567 | 559 | 566 | 3,071,800 |
2015/11/10 | 554 | 566 | 552 | 559 | 5,047,300 |
2015/11/09 | 555 | 559 | 552 | 556 | 5,344,700 |
2015/11/06 | 544 | 551 | 540 | 545 | 4,420,500 |
2015/11/05 | 532 | 541 | 530 | 538 | 3,437,300 |
2015/11/04 | 545 | 546 | 531 | 531 | 4,025,800 |
2015/11/02 | 551 | 553 | 538 | 540 | 3,419,200 |
2015/10/30 | 554 | 560 | 551 | 554 | 5,265,700 |
2015/10/29 | 556 | 557 | 550 | 551 | 6,821,900 |
2015/10/28 | 547 | 554 | 547 | 550 | 2,914,500 |
2015/10/27 | 549 | 555 | 545 | 546 | 3,888,000 |
2015/10/26 | 549 | 559 | 548 | 553 | 4,313,400 |
2015/10/23 | 546 | 547 | 540 | 542 | 3,193,200 |
2015/10/22 | 539 | 547 | 537 | 538 | 2,294,300 |
2015/10/21 | 534 | 543 | 528 | 541 | 2,876,600 |
2015/10/20 | 543 | 545 | 535 | 539 | 3,473,300 |
2015/10/19 | 539 | 548 | 538 | 547 | 6,220,300 |
2015/10/16 | 533 | 542 | 533 | 538 | 5,855,800 |
2015/10/15 | 502 | 531 | 502 | 530 | 9,686,800 |
2015/10/14 | 506 | 509 | 499 | 502 | 3,942,800 |
2015/10/13 | 510 | 515 | 507 | 510 | 3,408,600 |
2015/10/09 | 507 | 510 | 502 | 510 | 4,815,500 |
2015/10/08 | 511 | 512 | 498 | 500 | 7,709,200 |
2015/10/07 | 510 | 514 | 507 | 513 | 4,895,500 |
2015/10/06 | 515 | 517 | 510 | 510 | 4,472,800 |
2015/10/05 | 513 | 513 | 505 | 509 | 2,947,300 |
2015/10/02 | 509 | 511 | 503 | 509 | 3,545,400 |
2015/10/01 | 519 | 519 | 507 | 515 | 5,281,200 |
2015/09/30 | 507 | 520 | 504 | 516 | 4,812,800 |
2015/09/29 | 508 | 509 | 495 | 499 | 4,853,900 |
2015/09/28 | 508 | 519 | 507 | 515 | 3,183,100 |
2015/09/25 | 501 | 515 | 500 | 510 | 6,110,800 |
2015/09/24 | 499 | 509 | 496 | 499 | 4,448,500 |
2015/09/18 | 517 | 518 | 504 | 504 | 4,844,400 |
2015/09/17 | 521 | 522 | 513 | 520 | 4,983,800 |
2015/09/16 | 516 | 521 | 513 | 518 | 4,772,800 |
2015/09/15 | 518 | 523 | 510 | 512 | 4,346,800 |
2015/09/14 | 510 | 520 | 505 | 515 | 4,924,300 |
2015/09/11 | 495 | 510 | 495 | 508 | 5,276,300 |
2015/09/10 | 501 | 504 | 492 | 500 | 5,738,200 |
2015/09/09 | 501 | 513 | 496 | 512 | 6,361,200 |
2015/09/08 | 494 | 494 | 485 | 489 | 6,726,400 |
2015/09/07 | 481 | 496 | 477 | 491 | 6,645,500 |
2015/09/04 | 500 | 501 | 482 | 487 | 6,428,400 |
2015/09/03 | 504 | 507 | 498 | 499 | 5,098,800 |
2015/09/02 | 489 | 508 | 486 | 498 | 7,936,000 |
2015/09/01 | 516 | 518 | 501 | 501 | 5,473,400 |
2015/08/31 | 526 | 527 | 511 | 518 | 6,388,500 |
2015/08/28 | 536 | 536 | 524 | 529 | 7,120,100 |
2015/08/27 | 529 | 533 | 516 | 520 | 10,017,800 |
2015/08/26 | 492 | 510 | 482 | 509 | 15,007,300 |
2015/08/25 | 464 | 498 | 461 | 471 | 19,124,000 |
2015/08/24 | 515 | 516 | 485 | 485 | 12,633,000 |
2015/08/21 | 545 | 546 | 533 | 536 | 6,710,600 |
2015/08/20 | 567 | 574 | 558 | 558 | 5,257,200 |
2015/08/19 | 575 | 576 | 567 | 568 | 4,899,400 |
2015/08/18 | 582 | 585 | 578 | 579 | 3,099,000 |
2015/08/17 | 586 | 591 | 577 | 581 | 4,130,700 |
2015/08/14 | 584 | 585 | 579 | 584 | 2,266,300 |
2015/08/13 | 590 | 592 | 581 | 584 | 4,624,800 |
2015/08/12 | 590 | 596 | 589 | 595 | 4,424,600 |
2015/08/11 | 594 | 596 | 587 | 592 | 3,347,200 |
2015/08/10 | 580 | 589 | 577 | 589 | 3,627,000 |
2015/08/07 | 602 | 602 | 582 | 585 | 7,510,000 |
2015/08/06 | 602 | 607 | 599 | 599 | 5,785,600 |
2015/08/05 | 600 | 605 | 594 | 600 | 5,923,600 |
2015/08/04 | 595 | 600 | 592 | 600 | 3,496,800 |
2015/08/03 | 595 | 596 | 587 | 596 | 3,641,100 |
2015/07/31 | 589 | 592 | 585 | 591 | 3,097,000 |
2015/07/30 | 588 | 590 | 584 | 587 | 3,433,500 |
2015/07/29 | 575 | 587 | 574 | 584 | 4,258,500 |
2015/07/28 | 571 | 577 | 568 | 572 | 4,271,700 |
2015/07/27 | 580 | 582 | 576 | 580 | 2,855,900 |
2015/07/24 | 590 | 593 | 581 | 584 | 3,199,800 |
2015/07/23 | 584 | 593 | 581 | 590 | 4,002,200 |
2015/07/22 | 587 | 587 | 582 | 583 | 2,868,300 |
2015/07/21 | 587 | 591 | 583 | 589 | 3,678,000 |
2015/07/17 | 585 | 586 | 580 | 584 | 2,864,900 |
2015/07/16 | 578 | 585 | 578 | 585 | 5,541,700 |
2015/07/15 | 571 | 578 | 570 | 575 | 6,694,400 |
2015/07/14 | 562 | 568 | 556 | 566 | 7,141,000 |
2015/07/13 | 554 | 558 | 550 | 556 | 5,871,200 |
2015/07/10 | 562 | 564 | 548 | 549 | 12,848,200 |
2015/07/09 | 557 | 566 | 544 | 558 | 12,835,400 |
2015/07/08 | 595 | 597 | 573 | 576 | 10,068,600 |
2015/07/07 | 590 | 606 | 589 | 595 | 22,714,200 |
2015/07/06 | 563 | 568 | 562 | 564 | 4,221,700 |
2015/07/03 | 573 | 576 | 568 | 571 | 3,848,100 |
2015/07/02 | 578 | 579 | 572 | 574 | 3,434,300 |
2015/07/01 | 570 | 574 | 565 | 574 | 4,796,000 |
2015/06/30 | 565 | 570 | 562 | 567 | 5,536,300 |
2015/06/29 | 560 | 573 | 559 | 566 | 6,739,500 |
2015/06/26 | 580 | 586 | 577 | 584 | 3,975,800 |
2015/06/25 | 584 | 586 | 581 | 582 | 2,354,900 |
2015/06/24 | 591 | 592 | 587 | 588 | 4,451,500 |
2015/06/23 | 591 | 592 | 586 | 588 | 4,911,400 |
2015/06/22 | 576 | 591 | 576 | 590 | 3,972,600 |
2015/06/19 | 583 | 583 | 575 | 576 | 4,322,500 |
2015/06/18 | 574 | 580 | 571 | 575 | 3,706,200 |
2015/06/17 | 584 | 585 | 575 | 576 | 4,624,000 |
2015/06/16 | 589 | 590 | 581 | 581 | 4,488,400 |
2015/06/15 | 590 | 594 | 588 | 593 | 3,367,000 |
2015/06/12 | 593 | 594 | 586 | 593 | 5,827,300 |
2015/06/11 | 577 | 589 | 577 | 589 | 5,868,500 |
2015/06/10 | 573 | 578 | 571 | 572 | 6,249,500 |
2015/06/09 | 580 | 583 | 574 | 574 | 4,806,300 |
2015/06/08 | 590 | 592 | 582 | 584 | 3,838,400 |
2015/06/05 | 586 | 588 | 583 | 586 | 3,553,900 |
2015/06/04 | 583 | 589 | 581 | 587 | 4,714,000 |
2015/06/03 | 583 | 584 | 579 | 581 | 4,260,800 |
2015/06/02 | 593 | 594 | 584 | 585 | 5,210,600 |
2015/06/01 | 588 | 593 | 583 | 593 | 3,762,900 |
2015/05/29 | 582 | 592 | 581 | 588 | 5,729,700 |
2015/05/28 | 586 | 587 | 578 | 582 | 6,664,600 |
2015/05/27 | 584 | 589 | 581 | 582 | 5,677,200 |
2015/05/26 | 590 | 591 | 583 | 588 | 6,064,200 |
2015/05/25 | 599 | 600 | 592 | 593 | 5,738,100 |
2015/05/22 | 601 | 602 | 594 | 597 | 4,734,100 |
2015/05/21 | 600 | 601 | 593 | 599 | 7,149,400 |
2015/05/20 | 604 | 607 | 596 | 596 | 8,956,300 |
2015/05/19 | 586 | 597 | 586 | 596 | 9,182,700 |
2015/05/18 | 575 | 585 | 571 | 583 | 10,736,600 |
2015/05/15 | 565 | 575 | 563 | 573 | 9,377,800 |
2015/05/14 | 570 | 575 | 563 | 564 | 8,057,400 |
2015/05/13 | 581 | 582 | 566 | 570 | 13,050,200 |
2015/05/12 | 582 | 584 | 568 | 583 | 13,663,200 |
2015/05/11 | 603 | 605 | 578 | 582 | 16,955,500 |
2015/05/08 | 618 | 620 | 603 | 606 | 8,668,500 |
2015/05/07 | 636 | 637 | 616 | 618 | 9,073,600 |
2015/05/01 | 643 | 648 | 635 | 643 | 5,808,700 |
2015/04/30 | 656 | 661 | 643 | 647 | 7,529,500 |
2015/04/28 | 647 | 657 | 645 | 656 | 4,511,700 |
2015/04/27 | 649 | 652 | 644 | 648 | 3,987,500 |
2015/04/24 | 648 | 648 | 641 | 646 | 3,113,300 |
2015/04/23 | 654 | 658 | 640 | 648 | 6,672,300 |
2015/04/22 | 640 | 652 | 637 | 649 | 8,369,900 |
2015/04/21 | 620 | 637 | 620 | 637 | 6,388,900 |
2015/04/20 | 618 | 625 | 613 | 614 | 6,824,900 |
2015/04/17 | 639 | 640 | 624 | 628 | 8,071,300 |
2015/04/16 | 631 | 639 | 618 | 639 | 10,064,700 |
2015/04/15 | 610 | 629 | 609 | 628 | 12,828,100 |
2015/04/14 | 602 | 609 | 601 | 609 | 3,319,700 |
2015/04/13 | 605 | 605 | 598 | 602 | 4,266,000 |
2015/04/10 | 607 | 607 | 599 | 603 | 4,667,300 |
2015/04/09 | 606 | 608 | 601 | 605 | 4,744,600 |
2015/04/08 | 608 | 609 | 602 | 605 | 6,396,100 |
2015/04/07 | 608 | 610 | 602 | 608 | 4,574,900 |
2015/04/06 | 601 | 605 | 599 | 605 | 2,589,800 |
2015/04/03 | 604 | 605 | 595 | 602 | 4,395,800 |
2015/04/02 | 595 | 608 | 594 | 601 | 6,708,700 |
2015/04/01 | 595 | 597 | 586 | 592 | 5,537,300 |
2015/03/31 | 607 | 610 | 593 | 593 | 6,664,800 |
2015/03/30 | 596 | 603 | 592 | 601 | 4,541,800 |
2015/03/27 | 592 | 602 | 588 | 592 | 4,562,800 |
2015/03/26 | 602 | 602 | 593 | 596 | 3,886,300 |
2015/03/25 | 597 | 604 | 596 | 604 | 3,532,900 |
2015/03/24 | 597 | 598 | 591 | 596 | 4,524,900 |
2015/03/23 | 601 | 603 | 596 | 598 | 4,216,500 |
2015/03/20 | 606 | 607 | 601 | 606 | 2,935,400 |
2015/03/19 | 606 | 607 | 595 | 606 | 6,555,400 |
2015/03/18 | 601 | 606 | 594 | 606 | 3,985,300 |
2015/03/17 | 614 | 614 | 600 | 604 | 5,092,300 |
2015/03/16 | 607 | 617 | 604 | 608 | 7,162,300 |
2015/03/13 | 598 | 603 | 593 | 602 | 7,557,400 |
2015/03/12 | 581 | 592 | 581 | 591 | 4,565,400 |
2015/03/11 | 576 | 582 | 575 | 579 | 4,218,000 |
2015/03/10 | 580 | 590 | 577 | 581 | 7,755,900 |
2015/03/09 | 573 | 579 | 567 | 578 | 5,640,600 |
2015/03/06 | 575 | 576 | 571 | 575 | 5,958,000 |
2015/03/05 | 573 | 575 | 569 | 575 | 3,743,300 |
2015/03/04 | 576 | 579 | 570 | 573 | 5,260,500 |
2015/03/03 | 572 | 581 | 571 | 573 | 6,431,400 |
2015/03/02 | 580 | 581 | 568 | 570 | 6,635,600 |
2015/02/27 | 584 | 585 | 572 | 580 | 8,941,300 |
2015/02/26 | 583 | 588 | 578 | 580 | 5,758,600 |
2015/02/25 | 593 | 594 | 581 | 584 | 7,341,100 |
2015/02/24 | 603 | 603 | 588 | 591 | 8,229,800 |
2015/02/23 | 612 | 614 | 598 | 603 | 8,004,000 |
2015/02/20 | 605 | 608 | 595 | 604 | 6,842,900 |
2015/02/19 | 592 | 612 | 591 | 603 | 9,901,100 |
2015/02/18 | 581 | 590 | 580 | 585 | 6,851,400 |
2015/02/17 | 583 | 589 | 574 | 576 | 6,113,800 |
2015/02/16 | 579 | 588 | 571 | 582 | 6,629,100 |
2015/02/13 | 556 | 572 | 555 | 569 | 6,790,400 |
2015/02/12 | 546 | 557 | 541 | 555 | 6,817,600 |
2015/02/10 | 543 | 545 | 537 | 540 | 4,190,300 |
2015/02/09 | 548 | 551 | 541 | 546 | 3,460,500 |
2015/02/06 | 550 | 555 | 537 | 544 | 5,002,900 |
2015/02/05 | 540 | 549 | 535 | 546 | 3,940,600 |
2015/02/04 | 545 | 547 | 532 | 537 | 4,723,800 |
2015/02/03 | 548 | 552 | 533 | 536 | 4,404,500 |
2015/02/02 | 528 | 542 | 526 | 539 | 3,459,300 |
2015/01/30 | 532 | 544 | 529 | 530 | 4,697,900 |
2015/01/29 | 516 | 528 | 516 | 526 | 4,255,300 |
2015/01/28 | 515 | 522 | 511 | 519 | 3,101,500 |
2015/01/27 | 503 | 520 | 502 | 519 | 5,104,600 |
2015/01/26 | 490 | 499 | 489 | 499 | 1,715,800 |
2015/01/23 | 494 | 494 | 490 | 493 | 1,756,700 |
2015/01/22 | 494 | 495 | 488 | 491 | 2,059,200 |
2015/01/21 | 493 | 495 | 490 | 495 | 2,060,200 |
2015/01/20 | 490 | 494 | 487 | 494 | 1,734,900 |
2015/01/19 | 488 | 490 | 482 | 488 | 2,408,100 |
2015/01/16 | 483 | 486 | 479 | 484 | 3,423,100 |
2015/01/15 | 490 | 494 | 485 | 489 | 3,581,200 |
2015/01/14 | 493 | 500 | 490 | 490 | 2,349,500 |
2015/01/13 | 497 | 498 | 492 | 496 | 2,265,700 |
2015/01/09 | 500 | 502 | 496 | 502 | 2,389,100 |
2015/01/08 | 493 | 501 | 488 | 500 | 2,827,600 |
2015/01/07 | 485 | 491 | 485 | 485 | 2,702,500 |
2015/01/06 | 495 | 499 | 490 | 490 | 3,773,600 |
2015/01/05 | 505 | 506 | 497 | 504 | 2,396,300 |