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 |
---|---|---|---|---|---|
2017/12/29 | 391 | 391 | 386 | 386 | 4,078,800 |
2017/12/28 | 387 | 390 | 384 | 388 | 3,380,900 |
2017/12/27 | 390 | 393 | 387 | 388 | 4,101,900 |
2017/12/26 | 384 | 391 | 384 | 390 | 5,175,800 |
2017/12/25 | 386 | 386 | 382 | 383 | 3,263,500 |
2017/12/22 | 387 | 390 | 385 | 388 | 4,403,400 |
2017/12/21 | 389 | 393 | 386 | 387 | 6,987,300 |
2017/12/20 | 385 | 391 | 385 | 389 | 5,554,700 |
2017/12/19 | 384 | 386 | 381 | 385 | 5,232,200 |
2017/12/18 | 382 | 385 | 381 | 383 | 5,963,300 |
2017/12/15 | 375 | 382 | 374 | 381 | 9,001,200 |
2017/12/14 | 377 | 379 | 372 | 373 | 8,433,500 |
2017/12/13 | 381 | 386 | 378 | 380 | 10,628,000 |
2017/12/12 | 379 | 383 | 378 | 380 | 7,386,200 |
2017/12/11 | 379 | 383 | 377 | 383 | 6,765,300 |
2017/12/08 | 381 | 383 | 372 | 375 | 12,087,100 |
2017/12/07 | 374 | 381 | 373 | 380 | 5,736,200 |
2017/12/06 | 381 | 383 | 370 | 373 | 13,169,200 |
2017/12/05 | 378 | 384 | 376 | 383 | 5,917,000 |
2017/12/04 | 377 | 379 | 375 | 378 | 4,632,000 |
2017/12/01 | 383 | 384 | 374 | 377 | 7,827,300 |
2017/11/30 | 368 | 377 | 367 | 376 | 14,694,700 |
2017/11/29 | 365 | 369 | 360 | 365 | 10,561,700 |
2017/11/28 | 371 | 372 | 364 | 364 | 6,314,300 |
2017/11/27 | 371 | 376 | 370 | 371 | 6,809,800 |
2017/11/24 | 369 | 374 | 368 | 370 | 7,235,300 |
2017/11/22 | 370 | 372 | 366 | 369 | 9,163,000 |
2017/11/21 | 374 | 375 | 369 | 370 | 11,169,400 |
2017/11/20 | 376 | 377 | 372 | 374 | 6,265,300 |
2017/11/17 | 382 | 384 | 376 | 378 | 7,341,600 |
2017/11/16 | 377 | 383 | 376 | 379 | 6,945,300 |
2017/11/15 | 390 | 391 | 373 | 375 | 16,121,200 |
2017/11/14 | 401 | 402 | 395 | 395 | 6,140,300 |
2017/11/13 | 403 | 406 | 398 | 405 | 7,581,400 |
2017/11/10 | 403 | 412 | 402 | 404 | 5,586,300 |
2017/11/09 | 414 | 415 | 403 | 408 | 12,120,000 |
2017/11/08 | 416 | 416 | 413 | 416 | 4,407,800 |
2017/11/07 | 414 | 418 | 411 | 418 | 4,103,500 |
2017/11/06 | 421 | 422 | 413 | 414 | 5,172,800 |
2017/11/02 | 418 | 420 | 415 | 420 | 4,151,700 |
2017/11/01 | 420 | 421 | 417 | 418 | 3,906,300 |
2017/10/31 | 415 | 419 | 413 | 418 | 3,378,900 |
2017/10/30 | 416 | 420 | 415 | 417 | 6,242,400 |
2017/10/27 | 414 | 418 | 412 | 417 | 5,077,800 |
2017/10/26 | 414 | 416 | 411 | 412 | 4,739,800 |
2017/10/25 | 417 | 420 | 415 | 417 | 5,489,800 |
2017/10/24 | 413 | 417 | 411 | 416 | 3,277,500 |
2017/10/23 | 419 | 419 | 413 | 415 | 5,165,100 |
2017/10/20 | 411 | 417 | 410 | 417 | 5,457,600 |
2017/10/19 | 414 | 415 | 412 | 414 | 3,516,300 |
2017/10/18 | 413 | 416 | 411 | 413 | 3,923,200 |
2017/10/17 | 419 | 419 | 413 | 415 | 4,411,100 |
2017/10/16 | 409 | 418 | 409 | 415 | 7,197,800 |
2017/10/13 | 406 | 410 | 405 | 408 | 4,127,500 |
2017/10/12 | 406 | 410 | 405 | 405 | 5,292,500 |
2017/10/11 | 404 | 406 | 402 | 406 | 2,430,800 |
2017/10/10 | 400 | 403 | 400 | 403 | 3,066,500 |
2017/10/06 | 406 | 409 | 400 | 401 | 6,831,700 |
2017/10/05 | 405 | 407 | 403 | 405 | 3,912,800 |
2017/10/04 | 404 | 407 | 402 | 404 | 4,662,300 |
2017/10/03 | 400 | 403 | 399 | 403 | 4,588,000 |
2017/10/02 | 407 | 408 | 399 | 400 | 5,894,800 |
2017/09/29 | 404 | 406 | 402 | 406 | 6,267,800 |
2017/09/28 | 406 | 407 | 400 | 401 | 5,378,300 |
2017/09/27 | 405 | 405 | 400 | 403 | 5,119,000 |
2017/09/26 | 403 | 408 | 402 | 405 | 4,673,200 |
2017/09/25 | 406 | 409 | 405 | 405 | 4,704,300 |
2017/09/22 | 412 | 414 | 405 | 408 | 6,172,100 |
2017/09/21 | 419 | 422 | 414 | 415 | 8,098,800 |
2017/09/20 | 412 | 414 | 407 | 414 | 7,857,900 |
2017/09/19 | 410 | 414 | 407 | 414 | 6,256,200 |
2017/09/15 | 400 | 403 | 399 | 402 | 5,047,900 |
2017/09/14 | 400 | 403 | 396 | 398 | 5,085,200 |
2017/09/13 | 400 | 401 | 396 | 398 | 3,410,100 |
2017/09/12 | 397 | 401 | 396 | 397 | 4,696,100 |
2017/09/11 | 402 | 403 | 394 | 395 | 5,971,700 |
2017/09/08 | 406 | 410 | 399 | 400 | 5,274,800 |
2017/09/07 | 401 | 407 | 401 | 403 | 5,396,700 |
2017/09/06 | 407 | 407 | 398 | 399 | 6,217,200 |
2017/09/05 | 412 | 414 | 408 | 411 | 3,766,700 |
2017/09/04 | 415 | 419 | 412 | 414 | 2,558,900 |
2017/09/01 | 419 | 421 | 415 | 419 | 2,903,700 |
2017/08/31 | 419 | 423 | 417 | 417 | 4,078,600 |
2017/08/30 | 416 | 417 | 414 | 415 | 2,391,200 |
2017/08/29 | 410 | 416 | 410 | 415 | 2,564,900 |
2017/08/28 | 410 | 416 | 409 | 415 | 3,305,600 |
2017/08/25 | 411 | 413 | 409 | 410 | 3,299,500 |
2017/08/24 | 410 | 414 | 410 | 411 | 2,114,800 |
2017/08/23 | 417 | 417 | 411 | 411 | 2,745,700 |
2017/08/22 | 409 | 414 | 407 | 412 | 3,256,400 |
2017/08/21 | 416 | 417 | 409 | 409 | 4,092,700 |
2017/08/18 | 415 | 418 | 413 | 417 | 2,955,300 |
2017/08/17 | 421 | 422 | 418 | 419 | 3,637,300 |
2017/08/16 | 423 | 427 | 421 | 423 | 3,420,900 |
2017/08/15 | 429 | 431 | 426 | 426 | 2,946,200 |
2017/08/14 | 419 | 428 | 417 | 422 | 5,315,300 |
2017/08/10 | 437 | 438 | 425 | 427 | 6,187,600 |
2017/08/09 | 443 | 446 | 434 | 437 | 5,632,100 |
2017/08/08 | 448 | 452 | 446 | 448 | 5,890,600 |
2017/08/07 | 443 | 449 | 441 | 447 | 6,057,000 |
2017/08/04 | 438 | 444 | 435 | 440 | 4,535,800 |
2017/08/03 | 439 | 442 | 435 | 437 | 3,032,800 |
2017/08/02 | 444 | 444 | 434 | 438 | 5,718,800 |
2017/08/01 | 437 | 446 | 436 | 444 | 4,479,700 |
2017/07/31 | 434 | 441 | 431 | 437 | 3,617,500 |
2017/07/28 | 442 | 443 | 436 | 436 | 4,296,100 |
2017/07/27 | 437 | 447 | 436 | 442 | 6,110,900 |
2017/07/26 | 440 | 442 | 437 | 438 | 4,690,100 |
2017/07/25 | 433 | 440 | 433 | 434 | 9,025,800 |
2017/07/24 | 420 | 432 | 416 | 431 | 8,586,400 |
2017/07/21 | 419 | 423 | 416 | 421 | 3,513,500 |
2017/07/20 | 416 | 420 | 415 | 419 | 3,811,700 |
2017/07/19 | 414 | 419 | 411 | 415 | 3,571,500 |
2017/07/18 | 415 | 415 | 410 | 413 | 2,754,100 |
2017/07/14 | 414 | 419 | 414 | 419 | 2,334,100 |
2017/07/13 | 420 | 420 | 413 | 414 | 3,416,300 |
2017/07/12 | 416 | 419 | 415 | 419 | 2,852,500 |
2017/07/11 | 415 | 420 | 415 | 418 | 2,974,700 |
2017/07/10 | 416 | 417 | 413 | 415 | 2,874,000 |
2017/07/07 | 409 | 418 | 409 | 416 | 5,693,500 |
2017/07/06 | 412 | 412 | 408 | 411 | 3,458,200 |
2017/07/05 | 410 | 414 | 410 | 413 | 3,039,700 |
2017/07/04 | 411 | 414 | 407 | 410 | 3,475,300 |
2017/07/03 | 404 | 413 | 404 | 413 | 6,309,700 |
2017/06/30 | 409 | 409 | 400 | 402 | 10,372,500 |
2017/06/29 | 419 | 421 | 409 | 409 | 11,371,000 |
2017/06/28 | 422 | 424 | 418 | 419 | 5,572,800 |
2017/06/27 | 423 | 426 | 421 | 422 | 4,680,900 |
2017/06/26 | 425 | 426 | 421 | 423 | 3,323,400 |
2017/06/23 | 424 | 428 | 423 | 426 | 3,434,100 |
2017/06/22 | 420 | 423 | 418 | 423 | 3,120,000 |
2017/06/21 | 427 | 427 | 420 | 420 | 3,561,800 |
2017/06/20 | 421 | 429 | 420 | 428 | 6,679,000 |
2017/06/19 | 413 | 420 | 410 | 418 | 3,838,600 |
2017/06/16 | 419 | 421 | 414 | 416 | 4,362,000 |
2017/06/15 | 420 | 424 | 414 | 417 | 6,378,200 |
2017/06/14 | 428 | 430 | 423 | 423 | 3,677,200 |
2017/06/13 | 421 | 428 | 421 | 425 | 2,730,500 |
2017/06/12 | 421 | 431 | 421 | 424 | 4,745,600 |
2017/06/09 | 421 | 426 | 420 | 423 | 6,012,800 |
2017/06/08 | 425 | 426 | 421 | 421 | 5,527,600 |
2017/06/07 | 424 | 429 | 421 | 423 | 4,824,700 |
2017/06/06 | 420 | 430 | 419 | 425 | 6,491,700 |
2017/06/05 | 426 | 426 | 421 | 424 | 4,191,700 |
2017/06/02 | 421 | 428 | 418 | 428 | 11,896,100 |
2017/06/01 | 404 | 416 | 403 | 413 | 6,295,700 |
2017/05/31 | 408 | 410 | 403 | 405 | 6,557,700 |
2017/05/30 | 415 | 416 | 411 | 411 | 4,667,700 |
2017/05/29 | 420 | 422 | 413 | 418 | 9,114,100 |
2017/05/26 | 421 | 425 | 420 | 422 | 7,132,600 |
2017/05/25 | 418 | 424 | 412 | 422 | 9,612,300 |
2017/05/24 | 413 | 418 | 406 | 415 | 10,484,500 |
2017/05/23 | 412 | 417 | 404 | 412 | 14,161,400 |
2017/05/22 | 395 | 410 | 394 | 408 | 12,164,400 |
2017/05/19 | 391 | 396 | 391 | 393 | 5,264,500 |
2017/05/18 | 387 | 391 | 385 | 390 | 4,883,800 |
2017/05/17 | 392 | 395 | 387 | 394 | 5,037,800 |
2017/05/16 | 396 | 404 | 395 | 395 | 12,491,700 |
2017/05/15 | 377 | 393 | 376 | 391 | 11,390,600 |
2017/05/12 | 384 | 385 | 369 | 375 | 9,581,700 |
2017/05/11 | 384 | 385 | 380 | 383 | 3,822,600 |
2017/05/10 | 383 | 385 | 381 | 383 | 5,257,900 |
2017/05/09 | 380 | 384 | 378 | 380 | 5,140,900 |
2017/05/08 | 380 | 381 | 376 | 380 | 7,629,200 |
2017/05/02 | 378 | 379 | 375 | 376 | 4,335,100 |
2017/05/01 | 371 | 376 | 369 | 375 | 4,748,800 |
2017/04/28 | 375 | 379 | 374 | 374 | 5,943,500 |
2017/04/27 | 382 | 382 | 378 | 380 | 4,894,100 |
2017/04/26 | 388 | 388 | 381 | 383 | 5,982,200 |
2017/04/25 | 374 | 382 | 373 | 379 | 6,380,000 |
2017/04/24 | 373 | 374 | 368 | 373 | 6,039,100 |
2017/04/21 | 374 | 376 | 367 | 370 | 7,062,700 |
2017/04/20 | 366 | 373 | 366 | 371 | 6,718,500 |
2017/04/19 | 367 | 368 | 362 | 366 | 8,306,300 |
2017/04/18 | 378 | 380 | 371 | 372 | 5,331,700 |
2017/04/17 | 369 | 370 | 365 | 370 | 7,360,700 |
2017/04/14 | 371 | 374 | 369 | 372 | 6,164,800 |
2017/04/13 | 377 | 379 | 368 | 375 | 10,539,800 |
2017/04/12 | 380 | 388 | 379 | 381 | 9,143,800 |
2017/04/11 | 393 | 393 | 377 | 388 | 14,752,600 |
2017/04/10 | 396 | 403 | 393 | 396 | 25,739,200 |
2017/04/07 | 362 | 385 | 362 | 383 | 27,721,100 |
2017/04/06 | 358 | 362 | 356 | 361 | 9,230,700 |
2017/04/05 | 360 | 365 | 359 | 359 | 7,155,600 |
2017/04/04 | 360 | 363 | 355 | 360 | 8,016,400 |
2017/04/03 | 363 | 365 | 360 | 363 | 6,113,200 |
2017/03/31 | 366 | 372 | 364 | 364 | 7,284,400 |
2017/03/30 | 368 | 370 | 365 | 365 | 6,427,200 |
2017/03/29 | 365 | 370 | 365 | 368 | 6,543,100 |
2017/03/28 | 370 | 371 | 366 | 368 | 4,683,100 |
2017/03/27 | 372 | 372 | 365 | 367 | 6,706,600 |
2017/03/24 | 363 | 374 | 362 | 372 | 7,854,700 |
2017/03/23 | 365 | 366 | 361 | 363 | 5,193,200 |
2017/03/22 | 366 | 370 | 365 | 366 | 7,006,800 |
2017/03/21 | 369 | 372 | 366 | 371 | 7,212,200 |
2017/03/17 | 364 | 369 | 363 | 369 | 6,721,100 |
2017/03/16 | 364 | 369 | 359 | 365 | 5,538,700 |
2017/03/15 | 367 | 371 | 364 | 367 | 8,483,500 |
2017/03/14 | 363 | 372 | 362 | 370 | 12,733,700 |
2017/03/13 | 354 | 360 | 353 | 360 | 8,677,400 |
2017/03/10 | 349 | 354 | 349 | 353 | 7,542,100 |
2017/03/09 | 350 | 351 | 346 | 347 | 3,923,300 |
2017/03/08 | 351 | 354 | 348 | 350 | 6,763,900 |
2017/03/07 | 350 | 351 | 347 | 351 | 5,898,400 |
2017/03/06 | 348 | 351 | 346 | 351 | 5,164,800 |
2017/03/03 | 350 | 351 | 346 | 348 | 4,253,700 |
2017/03/02 | 351 | 351 | 348 | 350 | 4,446,400 |
2017/03/01 | 351 | 351 | 344 | 347 | 6,408,300 |
2017/02/28 | 349 | 354 | 349 | 349 | 6,711,400 |
2017/02/27 | 349 | 350 | 345 | 349 | 9,657,600 |
2017/02/24 | 345 | 356 | 344 | 351 | 25,690,200 |
2017/02/23 | 333 | 339 | 331 | 339 | 8,379,400 |
2017/02/22 | 335 | 335 | 331 | 333 | 5,489,700 |
2017/02/21 | 330 | 334 | 330 | 333 | 3,441,400 |
2017/02/20 | 331 | 332 | 328 | 331 | 3,021,200 |
2017/02/17 | 332 | 332 | 327 | 330 | 6,220,800 |
2017/02/16 | 330 | 332 | 329 | 331 | 6,396,300 |
2017/02/15 | 328 | 330 | 326 | 329 | 5,478,200 |
2017/02/14 | 333 | 333 | 328 | 328 | 4,132,000 |
2017/02/13 | 332 | 333 | 328 | 331 | 5,550,600 |
2017/02/10 | 323 | 329 | 322 | 328 | 7,107,000 |
2017/02/09 | 321 | 322 | 319 | 320 | 3,265,600 |
2017/02/08 | 320 | 323 | 319 | 322 | 3,772,000 |
2017/02/07 | 319 | 323 | 319 | 321 | 4,985,400 |
2017/02/06 | 323 | 324 | 318 | 318 | 4,382,000 |
2017/02/03 | 323 | 327 | 322 | 322 | 5,168,700 |
2017/02/02 | 328 | 330 | 320 | 321 | 5,292,800 |
2017/02/01 | 322 | 327 | 321 | 326 | 4,322,500 |
2017/01/31 | 326 | 329 | 323 | 324 | 4,876,000 |
2017/01/30 | 328 | 332 | 325 | 331 | 5,755,000 |
2017/01/27 | 323 | 327 | 320 | 325 | 5,878,200 |
2017/01/26 | 318 | 321 | 317 | 321 | 7,785,200 |
2017/01/25 | 319 | 321 | 315 | 315 | 7,254,200 |
2017/01/24 | 319 | 319 | 315 | 315 | 3,828,200 |
2017/01/23 | 318 | 321 | 318 | 318 | 6,192,600 |
2017/01/20 | 324 | 326 | 321 | 323 | 4,749,800 |
2017/01/19 | 325 | 328 | 321 | 324 | 5,608,400 |
2017/01/18 | 320 | 322 | 316 | 322 | 7,855,800 |
2017/01/17 | 328 | 328 | 322 | 322 | 7,338,200 |
2017/01/16 | 330 | 332 | 328 | 328 | 5,789,300 |
2017/01/13 | 329 | 333 | 327 | 332 | 5,956,800 |
2017/01/12 | 336 | 337 | 328 | 330 | 9,740,900 |
2017/01/11 | 340 | 341 | 336 | 336 | 5,685,900 |
2017/01/10 | 341 | 343 | 339 | 340 | 5,877,900 |
2017/01/06 | 346 | 346 | 339 | 340 | 6,218,900 |
2017/01/05 | 341 | 347 | 341 | 346 | 8,384,100 |
2017/01/04 | 338 | 340 | 336 | 340 | 6,560,800 |