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 |
---|---|---|---|---|---|
2016/12/30 | 338 | 340 | 334 | 335 | 6,476,500 |
2016/12/29 | 338 | 345 | 335 | 340 | 12,557,200 |
2016/12/28 | 340 | 341 | 336 | 338 | 3,977,000 |
2016/12/27 | 341 | 342 | 336 | 338 | 5,914,700 |
2016/12/26 | 342 | 344 | 341 | 342 | 2,713,100 |
2016/12/22 | 343 | 346 | 341 | 341 | 6,668,000 |
2016/12/21 | 352 | 353 | 344 | 345 | 8,471,800 |
2016/12/20 | 359 | 359 | 346 | 352 | 11,338,500 |
2016/12/19 | 346 | 359 | 345 | 357 | 16,854,100 |
2016/12/16 | 341 | 345 | 339 | 345 | 9,599,500 |
2016/12/15 | 336 | 342 | 335 | 339 | 7,259,300 |
2016/12/14 | 340 | 341 | 336 | 338 | 4,738,500 |
2016/12/13 | 340 | 343 | 335 | 339 | 8,747,800 |
2016/12/12 | 353 | 353 | 338 | 343 | 11,773,200 |
2016/12/09 | 353 | 356 | 343 | 348 | 12,990,400 |
2016/12/08 | 341 | 351 | 340 | 350 | 14,413,000 |
2016/12/07 | 326 | 337 | 326 | 336 | 12,053,700 |
2016/12/06 | 326 | 329 | 324 | 325 | 6,563,700 |
2016/12/05 | 327 | 327 | 323 | 324 | 5,835,700 |
2016/12/02 | 326 | 329 | 324 | 327 | 9,984,400 |
2016/12/01 | 328 | 330 | 326 | 327 | 7,547,600 |
2016/11/30 | 326 | 330 | 323 | 326 | 8,303,400 |
2016/11/29 | 327 | 330 | 326 | 327 | 6,232,900 |
2016/11/28 | 322 | 330 | 321 | 328 | 11,400,800 |
2016/11/25 | 322 | 325 | 319 | 321 | 9,411,400 |
2016/11/24 | 323 | 324 | 320 | 323 | 5,506,500 |
2016/11/22 | 319 | 322 | 319 | 320 | 7,386,000 |
2016/11/21 | 319 | 321 | 315 | 319 | 5,815,300 |
2016/11/18 | 322 | 323 | 316 | 317 | 8,416,400 |
2016/11/17 | 312 | 318 | 312 | 318 | 9,495,700 |
2016/11/16 | 308 | 313 | 307 | 312 | 12,815,800 |
2016/11/15 | 312 | 312 | 304 | 306 | 9,416,900 |
2016/11/14 | 309 | 315 | 306 | 309 | 10,568,700 |
2016/11/11 | 312 | 317 | 306 | 307 | 11,166,800 |
2016/11/10 | 306 | 308 | 302 | 307 | 12,652,500 |
2016/11/09 | 306 | 307 | 288 | 292 | 21,483,500 |
2016/11/08 | 310 | 312 | 301 | 302 | 12,765,400 |
2016/11/07 | 318 | 321 | 307 | 310 | 11,689,700 |
2016/11/04 | 316 | 331 | 316 | 323 | 11,322,400 |
2016/11/02 | 319 | 320 | 316 | 317 | 5,382,900 |
2016/11/01 | 323 | 325 | 320 | 323 | 6,066,100 |
2016/10/31 | 332 | 332 | 322 | 323 | 8,276,900 |
2016/10/28 | 333 | 335 | 325 | 332 | 6,641,600 |
2016/10/27 | 331 | 334 | 330 | 332 | 4,080,700 |
2016/10/26 | 328 | 331 | 325 | 331 | 4,637,600 |
2016/10/25 | 331 | 333 | 327 | 327 | 5,185,400 |
2016/10/24 | 333 | 333 | 329 | 329 | 3,476,100 |
2016/10/21 | 328 | 331 | 326 | 330 | 6,984,500 |
2016/10/20 | 322 | 328 | 321 | 328 | 9,375,500 |
2016/10/19 | 321 | 321 | 318 | 320 | 3,792,900 |
2016/10/18 | 320 | 321 | 319 | 319 | 5,074,300 |
2016/10/17 | 317 | 322 | 317 | 319 | 8,691,700 |
2016/10/14 | 316 | 318 | 313 | 316 | 8,319,300 |
2016/10/13 | 317 | 320 | 316 | 317 | 6,921,100 |
2016/10/12 | 318 | 320 | 316 | 317 | 5,248,000 |
2016/10/11 | 320 | 323 | 319 | 321 | 6,438,700 |
2016/10/07 | 321 | 323 | 315 | 321 | 15,411,800 |
2016/10/06 | 325 | 325 | 316 | 319 | 18,213,300 |
2016/10/05 | 332 | 335 | 328 | 332 | 4,299,700 |
2016/10/04 | 328 | 337 | 327 | 329 | 5,744,400 |
2016/10/03 | 325 | 329 | 322 | 328 | 4,481,500 |
2016/09/30 | 325 | 326 | 315 | 322 | 8,477,200 |
2016/09/29 | 334 | 338 | 331 | 334 | 6,255,300 |
2016/09/28 | 331 | 333 | 325 | 329 | 6,325,200 |
2016/09/27 | 329 | 338 | 323 | 337 | 12,109,700 |
2016/09/26 | 340 | 341 | 332 | 333 | 7,779,400 |
2016/09/23 | 345 | 346 | 338 | 340 | 6,344,900 |
2016/09/21 | 341 | 351 | 331 | 349 | 10,700,200 |
2016/09/20 | 336 | 344 | 336 | 341 | 7,154,000 |
2016/09/16 | 332 | 337 | 329 | 335 | 8,123,200 |
2016/09/15 | 328 | 333 | 326 | 330 | 6,484,800 |
2016/09/14 | 337 | 339 | 332 | 334 | 7,441,200 |
2016/09/13 | 345 | 347 | 340 | 341 | 4,728,200 |
2016/09/12 | 350 | 355 | 339 | 343 | 6,910,400 |
2016/09/09 | 353 | 357 | 352 | 354 | 3,776,500 |
2016/09/08 | 361 | 362 | 352 | 354 | 7,117,800 |
2016/09/07 | 372 | 372 | 359 | 362 | 7,826,400 |
2016/09/06 | 375 | 377 | 373 | 377 | 2,986,400 |
2016/09/05 | 379 | 380 | 372 | 373 | 3,533,200 |
2016/09/02 | 371 | 377 | 368 | 376 | 5,432,500 |
2016/09/01 | 368 | 370 | 364 | 370 | 4,248,100 |
2016/08/31 | 371 | 371 | 362 | 366 | 5,756,700 |
2016/08/30 | 365 | 370 | 364 | 369 | 3,753,900 |
2016/08/29 | 362 | 367 | 361 | 365 | 2,921,600 |
2016/08/26 | 366 | 366 | 357 | 357 | 4,164,200 |
2016/08/25 | 368 | 368 | 362 | 366 | 2,288,500 |
2016/08/24 | 368 | 370 | 366 | 367 | 3,031,700 |
2016/08/23 | 371 | 373 | 366 | 367 | 4,808,700 |
2016/08/22 | 362 | 371 | 359 | 369 | 4,501,300 |
2016/08/19 | 360 | 363 | 355 | 362 | 5,049,800 |
2016/08/18 | 357 | 365 | 356 | 358 | 6,805,400 |
2016/08/17 | 354 | 356 | 351 | 356 | 4,028,500 |
2016/08/16 | 356 | 359 | 354 | 354 | 3,840,500 |
2016/08/15 | 356 | 358 | 353 | 354 | 2,230,200 |
2016/08/12 | 358 | 360 | 350 | 355 | 3,903,300 |
2016/08/10 | 359 | 359 | 354 | 357 | 2,939,700 |
2016/08/09 | 362 | 364 | 355 | 358 | 4,126,400 |
2016/08/08 | 352 | 363 | 351 | 362 | 7,652,500 |
2016/08/05 | 358 | 363 | 344 | 344 | 8,081,900 |
2016/08/04 | 347 | 362 | 340 | 358 | 9,123,500 |
2016/08/03 | 344 | 353 | 341 | 345 | 7,053,900 |
2016/08/02 | 362 | 364 | 349 | 351 | 8,204,500 |
2016/08/01 | 347 | 364 | 345 | 362 | 12,309,000 |
2016/07/29 | 332 | 359 | 331 | 354 | 21,672,800 |
2016/07/28 | 336 | 337 | 331 | 331 | 3,902,500 |
2016/07/27 | 340 | 342 | 334 | 338 | 7,822,900 |
2016/07/26 | 342 | 344 | 337 | 342 | 6,636,300 |
2016/07/25 | 346 | 351 | 343 | 345 | 7,097,000 |
2016/07/22 | 343 | 345 | 340 | 344 | 5,708,000 |
2016/07/21 | 346 | 347 | 342 | 347 | 7,456,800 |
2016/07/20 | 345 | 348 | 338 | 346 | 8,957,600 |
2016/07/19 | 345 | 347 | 337 | 344 | 12,296,100 |
2016/07/15 | 328 | 343 | 328 | 337 | 12,738,000 |
2016/07/14 | 327 | 328 | 319 | 324 | 6,712,700 |
2016/07/13 | 323 | 334 | 318 | 325 | 13,124,900 |
2016/07/12 | 329 | 329 | 312 | 316 | 13,264,800 |
2016/07/11 | 305 | 319 | 303 | 316 | 11,592,000 |
2016/07/08 | 300 | 305 | 292 | 293 | 7,340,600 |
2016/07/07 | 294 | 306 | 294 | 299 | 8,464,200 |
2016/07/06 | 300 | 300 | 290 | 294 | 8,637,500 |
2016/07/05 | 311 | 313 | 307 | 308 | 5,159,700 |
2016/07/04 | 314 | 315 | 311 | 313 | 5,068,200 |
2016/07/01 | 318 | 319 | 312 | 313 | 6,466,500 |
2016/06/30 | 319 | 322 | 316 | 316 | 7,249,500 |
2016/06/29 | 314 | 317 | 310 | 314 | 6,443,100 |
2016/06/28 | 309 | 315 | 303 | 310 | 9,247,600 |
2016/06/27 | 314 | 320 | 310 | 314 | 6,830,100 |
2016/06/24 | 343 | 343 | 299 | 307 | 15,547,400 |
2016/06/23 | 338 | 338 | 328 | 336 | 12,863,900 |
2016/06/22 | 355 | 355 | 344 | 344 | 5,990,800 |
2016/06/21 | 350 | 358 | 344 | 356 | 7,226,400 |
2016/06/20 | 353 | 356 | 349 | 350 | 6,199,300 |
2016/06/17 | 351 | 352 | 343 | 346 | 10,828,900 |
2016/06/16 | 346 | 353 | 343 | 347 | 13,639,500 |
2016/06/15 | 345 | 352 | 343 | 346 | 7,218,300 |
2016/06/14 | 351 | 353 | 340 | 343 | 14,317,400 |
2016/06/13 | 358 | 362 | 353 | 354 | 9,117,500 |
2016/06/10 | 361 | 366 | 352 | 363 | 15,141,600 |
2016/06/09 | 370 | 372 | 360 | 362 | 9,224,900 |
2016/06/08 | 378 | 379 | 367 | 370 | 11,211,000 |
2016/06/07 | 382 | 389 | 375 | 379 | 8,811,200 |
2016/06/06 | 378 | 380 | 370 | 379 | 8,691,000 |
2016/06/03 | 388 | 393 | 380 | 386 | 8,275,700 |
2016/06/02 | 404 | 406 | 389 | 392 | 10,781,100 |
2016/06/01 | 407 | 410 | 404 | 406 | 8,745,100 |
2016/05/31 | 409 | 410 | 406 | 408 | 8,509,100 |
2016/05/30 | 409 | 411 | 405 | 408 | 4,611,600 |
2016/05/27 | 404 | 409 | 404 | 408 | 4,835,600 |
2016/05/26 | 403 | 409 | 402 | 402 | 8,612,800 |
2016/05/25 | 408 | 409 | 400 | 400 | 6,499,400 |
2016/05/24 | 407 | 408 | 401 | 401 | 6,541,500 |
2016/05/23 | 416 | 418 | 400 | 407 | 13,612,300 |
2016/05/20 | 425 | 427 | 414 | 420 | 7,854,000 |
2016/05/19 | 433 | 436 | 424 | 426 | 8,158,100 |
2016/05/18 | 430 | 433 | 424 | 429 | 9,341,400 |
2016/05/17 | 428 | 432 | 424 | 426 | 10,074,300 |
2016/05/16 | 451 | 457 | 439 | 444 | 4,367,800 |
2016/05/13 | 467 | 471 | 451 | 451 | 3,573,200 |
2016/05/12 | 464 | 470 | 461 | 467 | 2,794,400 |
2016/05/11 | 476 | 479 | 468 | 469 | 2,254,100 |
2016/05/10 | 463 | 473 | 458 | 472 | 2,863,000 |
2016/05/09 | 465 | 468 | 460 | 461 | 2,627,700 |
2016/05/06 | 464 | 476 | 458 | 462 | 2,865,800 |
2016/05/02 | 457 | 470 | 456 | 459 | 4,201,300 |
2016/04/28 | 499 | 504 | 469 | 471 | 6,293,500 |
2016/04/27 | 495 | 498 | 492 | 495 | 3,489,300 |
2016/04/26 | 493 | 494 | 484 | 491 | 3,487,000 |
2016/04/25 | 494 | 497 | 485 | 497 | 4,050,000 |
2016/04/22 | 475 | 496 | 475 | 490 | 9,099,700 |
2016/04/21 | 486 | 486 | 477 | 482 | 3,704,400 |
2016/04/20 | 484 | 486 | 477 | 479 | 3,621,900 |
2016/04/19 | 476 | 484 | 473 | 483 | 2,952,600 |
2016/04/18 | 460 | 468 | 460 | 461 | 3,954,700 |
2016/04/15 | 483 | 485 | 477 | 481 | 4,234,500 |
2016/04/14 | 473 | 488 | 468 | 486 | 6,904,100 |
2016/04/13 | 456 | 464 | 453 | 463 | 3,596,300 |
2016/04/12 | 444 | 454 | 441 | 452 | 4,375,800 |
2016/04/11 | 443 | 446 | 440 | 443 | 2,718,800 |
2016/04/08 | 442 | 456 | 436 | 450 | 4,744,700 |
2016/04/07 | 447 | 457 | 445 | 452 | 2,994,900 |
2016/04/06 | 451 | 459 | 446 | 450 | 3,912,000 |
2016/04/05 | 464 | 466 | 454 | 455 | 3,950,700 |
2016/04/04 | 466 | 475 | 464 | 467 | 4,934,200 |
2016/04/01 | 479 | 480 | 463 | 467 | 5,060,900 |
2016/03/31 | 479 | 485 | 477 | 480 | 3,731,800 |
2016/03/30 | 485 | 486 | 479 | 481 | 3,196,000 |
2016/03/29 | 480 | 488 | 479 | 488 | 3,011,300 |
2016/03/28 | 484 | 487 | 477 | 485 | 2,914,600 |
2016/03/25 | 471 | 481 | 468 | 479 | 2,108,800 |
2016/03/24 | 482 | 483 | 472 | 473 | 2,909,900 |
2016/03/23 | 473 | 488 | 472 | 484 | 4,921,100 |
2016/03/22 | 467 | 472 | 461 | 469 | 3,369,200 |
2016/03/18 | 465 | 470 | 454 | 461 | 5,762,900 |
2016/03/17 | 471 | 479 | 469 | 471 | 4,535,700 |
2016/03/16 | 482 | 486 | 470 | 472 | 4,810,900 |
2016/03/15 | 485 | 491 | 481 | 486 | 4,726,900 |
2016/03/14 | 488 | 496 | 483 | 487 | 4,589,900 |
2016/03/11 | 476 | 490 | 475 | 486 | 4,507,900 |
2016/03/10 | 478 | 483 | 475 | 480 | 3,105,100 |
2016/03/09 | 484 | 485 | 473 | 474 | 3,761,400 |
2016/03/08 | 494 | 496 | 483 | 488 | 5,627,300 |
2016/03/07 | 496 | 502 | 491 | 500 | 5,199,500 |
2016/03/04 | 499 | 504 | 494 | 498 | 4,649,300 |
2016/03/03 | 489 | 501 | 488 | 497 | 5,981,700 |
2016/03/02 | 494 | 495 | 482 | 488 | 5,155,500 |
2016/03/01 | 478 | 489 | 478 | 486 | 3,389,300 |
2016/02/29 | 491 | 496 | 480 | 482 | 5,596,800 |
2016/02/26 | 505 | 512 | 488 | 490 | 5,735,700 |
2016/02/25 | 484 | 500 | 484 | 497 | 4,433,000 |
2016/02/24 | 479 | 490 | 475 | 484 | 3,758,200 |
2016/02/23 | 486 | 488 | 480 | 485 | 3,986,300 |
2016/02/22 | 481 | 488 | 471 | 483 | 5,133,500 |
2016/02/19 | 484 | 489 | 477 | 486 | 4,624,300 |
2016/02/18 | 482 | 490 | 480 | 484 | 6,218,300 |
2016/02/17 | 467 | 482 | 463 | 468 | 6,035,800 |
2016/02/16 | 459 | 480 | 457 | 471 | 6,332,500 |
2016/02/15 | 449 | 466 | 445 | 463 | 6,701,400 |
2016/02/12 | 405 | 442 | 404 | 427 | 14,881,000 |
2016/02/10 | 460 | 468 | 421 | 427 | 9,670,900 |
2016/02/09 | 468 | 474 | 459 | 463 | 7,603,400 |
2016/02/08 | 461 | 488 | 461 | 483 | 5,074,000 |
2016/02/05 | 475 | 484 | 458 | 469 | 6,721,700 |
2016/02/04 | 488 | 495 | 479 | 483 | 6,067,500 |
2016/02/03 | 491 | 498 | 487 | 492 | 7,406,500 |
2016/02/02 | 476 | 500 | 476 | 490 | 7,672,600 |
2016/02/01 | 512 | 513 | 473 | 476 | 8,024,700 |
2016/01/29 | 481 | 511 | 464 | 508 | 11,595,800 |
2016/01/28 | 476 | 483 | 471 | 474 | 3,160,300 |
2016/01/27 | 472 | 478 | 468 | 474 | 3,145,800 |
2016/01/26 | 467 | 467 | 459 | 461 | 3,147,500 |
2016/01/25 | 475 | 477 | 469 | 474 | 3,532,500 |
2016/01/22 | 458 | 466 | 450 | 465 | 3,408,200 |
2016/01/21 | 456 | 465 | 446 | 446 | 5,555,500 |
2016/01/20 | 476 | 478 | 456 | 459 | 4,162,300 |
2016/01/19 | 480 | 484 | 473 | 478 | 3,907,300 |
2016/01/18 | 468 | 483 | 467 | 479 | 4,917,200 |
2016/01/15 | 488 | 489 | 473 | 476 | 4,098,200 |
2016/01/14 | 484 | 485 | 463 | 483 | 7,215,800 |
2016/01/13 | 488 | 499 | 487 | 494 | 4,595,200 |
2016/01/12 | 495 | 498 | 484 | 484 | 3,590,500 |
2016/01/08 | 500 | 509 | 498 | 500 | 4,218,400 |
2016/01/07 | 515 | 523 | 505 | 506 | 3,682,700 |
2016/01/06 | 524 | 527 | 514 | 518 | 3,251,600 |
2016/01/05 | 519 | 527 | 517 | 521 | 2,730,400 |
2016/01/04 | 524 | 531 | 519 | 519 | 2,929,500 |