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 |
---|---|---|---|---|---|
2018/12/28 | 319 | 319 | 311 | 314 | 6,414,900 |
2018/12/27 | 324 | 326 | 317 | 324 | 6,413,700 |
2018/12/26 | 305 | 314 | 305 | 313 | 6,838,600 |
2018/12/25 | 302 | 304 | 300 | 303 | 4,021,700 |
2018/12/21 | 321 | 323 | 311 | 313 | 6,707,900 |
2018/12/20 | 333 | 334 | 325 | 325 | 6,442,600 |
2018/12/19 | 334 | 338 | 333 | 336 | 3,833,300 |
2018/12/18 | 336 | 339 | 334 | 336 | 3,783,100 |
2018/12/17 | 342 | 344 | 340 | 340 | 3,041,300 |
2018/12/14 | 345 | 346 | 341 | 343 | 5,205,200 |
2018/12/13 | 343 | 347 | 341 | 346 | 3,860,800 |
2018/12/12 | 342 | 347 | 341 | 341 | 3,321,300 |
2018/12/11 | 339 | 341 | 336 | 340 | 3,397,900 |
2018/12/10 | 339 | 343 | 338 | 338 | 2,472,400 |
2018/12/07 | 346 | 346 | 340 | 342 | 3,549,000 |
2018/12/06 | 343 | 345 | 340 | 343 | 3,446,300 |
2018/12/05 | 342 | 348 | 341 | 348 | 3,900,100 |
2018/12/04 | 353 | 354 | 345 | 348 | 4,914,100 |
2018/12/03 | 353 | 355 | 350 | 352 | 3,625,400 |
2018/11/30 | 355 | 357 | 349 | 352 | 6,211,400 |
2018/11/29 | 358 | 358 | 350 | 354 | 6,196,200 |
2018/11/28 | 362 | 364 | 354 | 355 | 5,331,300 |
2018/11/27 | 370 | 370 | 364 | 364 | 4,628,300 |
2018/11/26 | 367 | 371 | 364 | 370 | 4,490,200 |
2018/11/22 | 366 | 369 | 362 | 369 | 3,792,400 |
2018/11/21 | 365 | 367 | 363 | 365 | 4,604,300 |
2018/11/20 | 370 | 375 | 368 | 370 | 4,946,300 |
2018/11/19 | 372 | 374 | 369 | 372 | 4,027,000 |
2018/11/16 | 376 | 379 | 368 | 369 | 7,769,900 |
2018/11/15 | 380 | 383 | 377 | 382 | 5,358,600 |
2018/11/14 | 381 | 382 | 378 | 381 | 4,307,700 |
2018/11/13 | 372 | 381 | 372 | 380 | 6,168,200 |
2018/11/12 | 377 | 379 | 374 | 377 | 6,595,600 |
2018/11/09 | 372 | 375 | 371 | 375 | 4,781,300 |
2018/11/08 | 367 | 373 | 366 | 372 | 9,300,900 |
2018/11/07 | 360 | 368 | 360 | 366 | 10,644,500 |
2018/11/06 | 361 | 363 | 353 | 360 | 6,637,900 |
2018/11/05 | 348 | 360 | 346 | 359 | 6,041,400 |
2018/11/02 | 357 | 359 | 347 | 348 | 6,916,000 |
2018/11/01 | 353 | 355 | 351 | 355 | 4,656,200 |
2018/10/31 | 350 | 354 | 348 | 353 | 4,734,000 |
2018/10/30 | 350 | 354 | 348 | 350 | 11,630,600 |
2018/10/29 | 349 | 352 | 347 | 351 | 5,653,000 |
2018/10/26 | 347 | 349 | 343 | 347 | 6,356,600 |
2018/10/25 | 340 | 346 | 339 | 344 | 5,234,100 |
2018/10/24 | 350 | 350 | 342 | 347 | 4,305,900 |
2018/10/23 | 349 | 349 | 342 | 344 | 3,603,700 |
2018/10/22 | 348 | 351 | 346 | 350 | 3,954,900 |
2018/10/19 | 345 | 349 | 344 | 349 | 3,651,000 |
2018/10/18 | 346 | 350 | 346 | 348 | 4,218,600 |
2018/10/17 | 338 | 344 | 337 | 343 | 5,200,400 |
2018/10/16 | 334 | 338 | 334 | 334 | 3,493,000 |
2018/10/15 | 333 | 338 | 331 | 335 | 5,144,400 |
2018/10/12 | 332 | 334 | 329 | 332 | 5,983,900 |
2018/10/11 | 339 | 342 | 334 | 335 | 5,617,100 |
2018/10/10 | 340 | 347 | 339 | 346 | 5,187,600 |
2018/10/09 | 341 | 342 | 337 | 338 | 4,865,800 |
2018/10/05 | 339 | 343 | 338 | 340 | 3,797,400 |
2018/10/04 | 343 | 345 | 338 | 340 | 6,098,500 |
2018/10/03 | 341 | 343 | 338 | 339 | 5,584,300 |
2018/10/02 | 347 | 348 | 340 | 341 | 6,464,600 |
2018/10/01 | 356 | 357 | 346 | 347 | 6,587,300 |
2018/09/28 | 358 | 359 | 354 | 359 | 5,416,800 |
2018/09/27 | 353 | 359 | 352 | 356 | 5,186,900 |
2018/09/26 | 353 | 354 | 346 | 353 | 4,773,800 |
2018/09/25 | 351 | 356 | 351 | 355 | 5,702,600 |
2018/09/21 | 354 | 356 | 353 | 353 | 4,754,600 |
2018/09/20 | 351 | 356 | 349 | 353 | 6,334,600 |
2018/09/19 | 344 | 352 | 343 | 346 | 5,886,400 |
2018/09/18 | 338 | 343 | 338 | 342 | 4,290,400 |
2018/09/14 | 334 | 340 | 333 | 338 | 5,060,500 |
2018/09/13 | 327 | 335 | 327 | 332 | 4,164,000 |
2018/09/12 | 328 | 330 | 322 | 326 | 5,329,000 |
2018/09/11 | 343 | 344 | 330 | 331 | 8,578,100 |
2018/09/10 | 345 | 352 | 343 | 345 | 6,853,300 |
2018/09/07 | 346 | 348 | 344 | 346 | 3,740,000 |
2018/09/06 | 351 | 352 | 348 | 350 | 2,382,900 |
2018/09/05 | 352 | 353 | 349 | 353 | 4,494,000 |
2018/09/04 | 350 | 355 | 348 | 353 | 6,385,300 |
2018/09/03 | 345 | 350 | 343 | 348 | 4,416,000 |
2018/08/31 | 348 | 353 | 345 | 346 | 6,875,600 |
2018/08/30 | 356 | 358 | 352 | 353 | 4,084,100 |
2018/08/29 | 356 | 358 | 354 | 356 | 3,513,400 |
2018/08/28 | 356 | 361 | 354 | 354 | 7,732,800 |
2018/08/27 | 348 | 354 | 347 | 354 | 3,185,400 |
2018/08/24 | 349 | 350 | 345 | 349 | 3,079,800 |
2018/08/23 | 344 | 348 | 341 | 348 | 5,016,800 |
2018/08/22 | 350 | 351 | 344 | 344 | 4,748,300 |
2018/08/21 | 347 | 353 | 346 | 350 | 6,807,000 |
2018/08/20 | 345 | 352 | 344 | 349 | 11,564,600 |
2018/08/17 | 337 | 345 | 335 | 340 | 8,963,600 |
2018/08/16 | 324 | 333 | 321 | 333 | 6,930,400 |
2018/08/15 | 327 | 328 | 321 | 324 | 3,287,600 |
2018/08/14 | 315 | 324 | 315 | 322 | 2,961,600 |
2018/08/13 | 323 | 324 | 315 | 316 | 7,386,500 |
2018/08/10 | 330 | 330 | 325 | 325 | 4,637,000 |
2018/08/09 | 329 | 331 | 327 | 329 | 4,065,800 |
2018/08/08 | 331 | 332 | 329 | 329 | 4,123,000 |
2018/08/07 | 328 | 331 | 327 | 330 | 4,100,900 |
2018/08/06 | 334 | 335 | 329 | 329 | 6,323,600 |
2018/08/03 | 336 | 339 | 334 | 335 | 4,320,500 |
2018/08/02 | 342 | 343 | 336 | 337 | 6,354,100 |
2018/08/01 | 338 | 342 | 336 | 342 | 6,262,700 |
2018/07/31 | 343 | 344 | 336 | 338 | 10,731,900 |
2018/07/30 | 341 | 346 | 340 | 341 | 6,578,300 |
2018/07/27 | 338 | 342 | 338 | 340 | 4,147,100 |
2018/07/26 | 335 | 338 | 334 | 337 | 4,316,300 |
2018/07/25 | 334 | 336 | 329 | 335 | 9,031,200 |
2018/07/24 | 335 | 336 | 333 | 335 | 4,570,200 |
2018/07/23 | 337 | 338 | 334 | 335 | 7,041,800 |
2018/07/20 | 337 | 338 | 335 | 336 | 3,977,200 |
2018/07/19 | 340 | 341 | 337 | 337 | 3,953,900 |
2018/07/18 | 345 | 345 | 340 | 340 | 2,166,900 |
2018/07/17 | 340 | 348 | 339 | 343 | 4,559,400 |
2018/07/13 | 339 | 341 | 338 | 338 | 2,649,100 |
2018/07/12 | 342 | 343 | 338 | 338 | 2,930,300 |
2018/07/11 | 339 | 342 | 337 | 340 | 3,615,300 |
2018/07/10 | 338 | 344 | 338 | 342 | 3,578,800 |
2018/07/09 | 337 | 340 | 336 | 337 | 3,214,300 |
2018/07/06 | 342 | 343 | 338 | 338 | 4,756,100 |
2018/07/05 | 340 | 343 | 337 | 342 | 3,991,000 |
2018/07/04 | 336 | 341 | 336 | 340 | 1,849,500 |
2018/07/03 | 336 | 340 | 334 | 340 | 3,448,500 |
2018/07/02 | 339 | 340 | 333 | 334 | 4,649,900 |
2018/06/29 | 340 | 342 | 337 | 339 | 3,252,300 |
2018/06/28 | 340 | 341 | 338 | 338 | 4,069,000 |
2018/06/27 | 342 | 343 | 340 | 341 | 2,595,300 |
2018/06/26 | 339 | 350 | 339 | 348 | 5,326,800 |
2018/06/25 | 342 | 343 | 338 | 339 | 2,682,400 |
2018/06/22 | 345 | 346 | 339 | 343 | 5,907,100 |
2018/06/21 | 347 | 351 | 344 | 349 | 5,301,300 |
2018/06/20 | 343 | 349 | 341 | 348 | 4,303,400 |
2018/06/19 | 340 | 342 | 339 | 340 | 4,421,900 |
2018/06/18 | 346 | 347 | 340 | 343 | 3,533,100 |
2018/06/15 | 352 | 353 | 348 | 348 | 4,064,100 |
2018/06/14 | 351 | 358 | 347 | 356 | 6,260,300 |
2018/06/13 | 355 | 356 | 351 | 352 | 5,456,300 |
2018/06/12 | 359 | 360 | 355 | 358 | 3,080,600 |
2018/06/11 | 355 | 357 | 352 | 355 | 2,520,500 |
2018/06/08 | 358 | 360 | 355 | 355 | 5,674,700 |
2018/06/07 | 364 | 366 | 360 | 361 | 2,407,800 |
2018/06/06 | 365 | 366 | 360 | 361 | 4,505,500 |
2018/06/05 | 364 | 370 | 362 | 367 | 7,122,800 |
2018/06/04 | 352 | 361 | 352 | 361 | 5,908,100 |
2018/06/01 | 346 | 352 | 344 | 349 | 5,357,800 |
2018/05/31 | 344 | 346 | 341 | 344 | 5,014,200 |
2018/05/30 | 340 | 341 | 338 | 341 | 4,067,500 |
2018/05/29 | 345 | 346 | 341 | 343 | 2,428,300 |
2018/05/28 | 343 | 344 | 341 | 343 | 3,175,600 |
2018/05/25 | 344 | 346 | 341 | 342 | 4,478,400 |
2018/05/24 | 348 | 351 | 346 | 347 | 5,597,300 |
2018/05/23 | 351 | 353 | 350 | 350 | 4,136,000 |
2018/05/22 | 351 | 352 | 350 | 351 | 2,668,900 |
2018/05/21 | 353 | 355 | 352 | 352 | 2,647,800 |
2018/05/18 | 356 | 356 | 350 | 354 | 6,686,700 |
2018/05/17 | 355 | 355 | 352 | 354 | 3,097,300 |
2018/05/16 | 352 | 355 | 351 | 354 | 2,833,800 |
2018/05/15 | 356 | 359 | 353 | 354 | 4,480,800 |
2018/05/14 | 362 | 363 | 353 | 356 | 7,932,600 |
2018/05/11 | 370 | 371 | 364 | 367 | 9,873,100 |
2018/05/10 | 372 | 374 | 369 | 370 | 3,371,900 |
2018/05/09 | 375 | 376 | 371 | 373 | 4,569,400 |
2018/05/08 | 373 | 375 | 371 | 373 | 4,187,900 |
2018/05/07 | 367 | 371 | 366 | 371 | 3,775,200 |
2018/05/02 | 368 | 371 | 366 | 368 | 4,538,200 |
2018/05/01 | 366 | 369 | 364 | 368 | 6,655,200 |
2018/04/27 | 366 | 369 | 364 | 368 | 5,697,300 |
2018/04/26 | 370 | 371 | 364 | 366 | 3,537,900 |
2018/04/25 | 365 | 370 | 364 | 369 | 4,217,100 |
2018/04/24 | 365 | 368 | 363 | 368 | 4,355,200 |
2018/04/23 | 360 | 364 | 360 | 362 | 5,570,100 |
2018/04/20 | 364 | 365 | 356 | 359 | 6,621,600 |
2018/04/19 | 366 | 370 | 361 | 362 | 5,126,400 |
2018/04/18 | 365 | 367 | 361 | 366 | 5,411,400 |
2018/04/17 | 364 | 366 | 363 | 365 | 5,277,700 |
2018/04/16 | 357 | 362 | 356 | 360 | 4,416,800 |
2018/04/13 | 353 | 358 | 352 | 353 | 4,382,700 |
2018/04/12 | 348 | 351 | 347 | 350 | 4,146,000 |
2018/04/11 | 355 | 356 | 349 | 350 | 4,261,500 |
2018/04/10 | 352 | 356 | 352 | 353 | 5,051,500 |
2018/04/09 | 357 | 359 | 352 | 352 | 4,949,500 |
2018/04/06 | 362 | 364 | 358 | 359 | 8,430,300 |
2018/04/05 | 348 | 366 | 347 | 362 | 13,036,500 |
2018/04/04 | 343 | 347 | 340 | 347 | 6,450,500 |
2018/04/03 | 337 | 344 | 336 | 343 | 5,612,800 |
2018/04/02 | 339 | 345 | 339 | 340 | 5,893,000 |
2018/03/30 | 342 | 342 | 337 | 339 | 4,691,400 |
2018/03/29 | 335 | 339 | 334 | 338 | 4,230,200 |
2018/03/28 | 334 | 335 | 328 | 333 | 7,190,300 |
2018/03/27 | 338 | 342 | 336 | 341 | 6,772,600 |
2018/03/26 | 331 | 336 | 329 | 335 | 7,939,400 |
2018/03/23 | 337 | 339 | 332 | 334 | 7,637,300 |
2018/03/22 | 340 | 344 | 338 | 342 | 3,486,100 |
2018/03/20 | 340 | 342 | 337 | 342 | 5,367,600 |
2018/03/19 | 345 | 347 | 341 | 343 | 4,599,600 |
2018/03/16 | 353 | 354 | 347 | 347 | 6,874,700 |
2018/03/15 | 356 | 357 | 352 | 354 | 4,329,400 |
2018/03/14 | 357 | 360 | 355 | 358 | 4,321,600 |
2018/03/13 | 359 | 360 | 355 | 359 | 3,290,600 |
2018/03/12 | 356 | 360 | 352 | 360 | 6,081,100 |
2018/03/09 | 355 | 358 | 351 | 351 | 5,579,300 |
2018/03/08 | 356 | 359 | 353 | 355 | 3,597,900 |
2018/03/07 | 355 | 358 | 352 | 353 | 3,418,100 |
2018/03/06 | 355 | 359 | 355 | 356 | 3,380,600 |
2018/03/05 | 353 | 354 | 347 | 350 | 6,176,800 |
2018/03/02 | 360 | 360 | 355 | 356 | 6,026,900 |
2018/03/01 | 368 | 369 | 364 | 364 | 5,680,300 |
2018/02/28 | 376 | 377 | 370 | 370 | 5,963,800 |
2018/02/27 | 382 | 382 | 376 | 377 | 5,003,700 |
2018/02/26 | 379 | 382 | 377 | 378 | 4,785,500 |
2018/02/23 | 376 | 380 | 374 | 376 | 4,160,800 |
2018/02/22 | 377 | 381 | 374 | 379 | 4,742,900 |
2018/02/21 | 377 | 381 | 375 | 378 | 5,123,400 |
2018/02/20 | 377 | 378 | 372 | 377 | 4,963,700 |
2018/02/19 | 376 | 383 | 376 | 380 | 4,820,800 |
2018/02/16 | 372 | 378 | 371 | 376 | 5,212,400 |
2018/02/15 | 373 | 377 | 371 | 372 | 6,503,600 |
2018/02/14 | 368 | 370 | 364 | 366 | 5,672,300 |
2018/02/13 | 379 | 380 | 365 | 366 | 10,296,700 |
2018/02/09 | 370 | 374 | 369 | 374 | 6,684,300 |
2018/02/08 | 379 | 381 | 376 | 378 | 5,476,900 |
2018/02/07 | 388 | 391 | 377 | 377 | 8,268,900 |
2018/02/06 | 375 | 378 | 369 | 377 | 11,604,800 |
2018/02/05 | 395 | 398 | 390 | 391 | 7,700,000 |
2018/02/02 | 409 | 417 | 402 | 403 | 11,735,000 |
2018/02/01 | 403 | 409 | 402 | 408 | 5,119,000 |
2018/01/31 | 401 | 408 | 400 | 402 | 6,518,300 |
2018/01/30 | 405 | 405 | 400 | 400 | 5,096,900 |
2018/01/29 | 404 | 409 | 403 | 404 | 5,282,500 |
2018/01/26 | 407 | 409 | 402 | 407 | 7,825,500 |
2018/01/25 | 413 | 415 | 403 | 414 | 5,817,400 |
2018/01/24 | 416 | 420 | 414 | 417 | 5,354,900 |
2018/01/23 | 413 | 417 | 412 | 417 | 6,141,500 |
2018/01/22 | 406 | 412 | 405 | 411 | 6,858,600 |
2018/01/19 | 398 | 407 | 398 | 407 | 8,087,000 |
2018/01/18 | 399 | 401 | 395 | 396 | 4,569,500 |
2018/01/17 | 395 | 400 | 390 | 398 | 6,019,500 |
2018/01/16 | 400 | 402 | 397 | 400 | 3,613,200 |
2018/01/15 | 399 | 401 | 396 | 401 | 3,927,500 |
2018/01/12 | 396 | 398 | 393 | 397 | 4,914,900 |
2018/01/11 | 398 | 400 | 393 | 396 | 5,860,100 |
2018/01/10 | 400 | 403 | 397 | 399 | 4,830,400 |
2018/01/09 | 394 | 400 | 393 | 399 | 6,637,900 |
2018/01/05 | 391 | 392 | 389 | 392 | 4,795,600 |
2018/01/04 | 391 | 391 | 386 | 391 | 6,218,100 |