日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 358 359 356 358 1,437,300
2019/12/27 355 360 355 360 2,361,900
2019/12/26 350 356 350 356 1,903,700
2019/12/25 354 354 352 353 1,142,700
2019/12/24 357 359 354 355 2,347,400
2019/12/23 358 360 357 358 1,392,000
2019/12/20 355 361 353 360 3,657,200
2019/12/19 362 363 351 353 4,798,200
2019/12/18 359 363 358 358 2,776,000
2019/12/17 363 364 356 361 4,236,600
2019/12/16 355 360 354 359 3,472,800
2019/12/13 350 355 348 353 5,823,500
2019/12/12 352 352 346 347 2,587,300
2019/12/11 355 355 348 353 3,172,600
2019/12/10 350 356 350 352 3,990,300
2019/12/09 353 354 349 351 2,029,800
2019/12/06 353 354 348 351 2,258,000
2019/12/05 346 351 346 349 3,645,500
2019/12/04 339 344 336 344 3,642,700
2019/12/03 339 344 339 340 3,165,000
2019/12/02 340 342 339 341 2,378,100
2019/11/29 342 342 337 339 3,496,800
2019/11/28 340 345 339 342 3,286,100
2019/11/27 335 341 335 341 3,049,400
2019/11/26 337 339 332 338 10,157,300
2019/11/25 339 339 333 335 2,816,300
2019/11/22 335 338 333 337 3,816,900
2019/11/21 333 339 329 338 3,364,600
2019/11/20 331 333 329 332 2,480,100
2019/11/19 330 332 329 331 1,717,500
2019/11/18 328 332 327 330 2,992,000
2019/11/15 322 329 321 325 5,046,300
2019/11/14 333 336 325 327 5,637,700
2019/11/13 334 340 333 339 5,529,900
2019/11/12 330 334 329 332 5,258,600
2019/11/11 322 332 320 332 5,063,100
2019/11/08 325 326 314 315 5,600,500
2019/11/07 325 326 321 323 2,889,000
2019/11/06 322 326 322 326 3,464,400
2019/11/05 320 323 319 321 3,957,900
2019/11/01 314 319 313 318 3,326,800
2019/10/31 313 317 312 315 2,360,300
2019/10/30 317 317 313 314 2,243,800
2019/10/29 318 318 315 317 2,394,600
2019/10/28 315 318 314 315 2,195,700
2019/10/25 312 314 309 314 2,230,900
2019/10/24 310 312 309 312 3,062,000
2019/10/23 307 310 304 310 3,049,900
2019/10/21 308 309 306 307 2,479,900
2019/10/18 305 308 304 308 3,282,200
2019/10/17 308 308 301 303 2,734,200
2019/10/16 307 310 304 306 3,637,900
2019/10/15 303 306 302 305 3,901,100
2019/10/11 296 300 296 300 3,206,000
2019/10/10 297 299 292 295 3,974,400
2019/10/09 293 299 293 297 2,886,100
2019/10/08 296 299 295 298 2,647,700
2019/10/07 291 297 291 296 2,136,300
2019/10/04 296 296 289 291 3,186,400
2019/10/03 298 298 293 296 3,325,200
2019/10/02 298 305 297 303 3,275,200
2019/10/01 297 302 297 301 2,519,300
2019/09/30 295 298 293 296 3,600,400
2019/09/27 293 295 289 294 3,766,600
2019/09/26 302 304 300 302 2,634,200
2019/09/25 304 304 300 300 2,341,300
2019/09/24 306 310 304 305 3,718,900
2019/09/20 301 305 300 305 4,254,700
2019/09/19 300 302 298 298 2,691,500
2019/09/18 299 300 297 300 3,089,700
2019/09/17 297 300 296 298 2,586,800
2019/09/13 299 299 293 299 4,699,000
2019/09/12 295 298 295 296 2,650,000
2019/09/11 288 294 286 293 3,753,400
2019/09/10 285 288 285 286 2,885,500
2019/09/09 280 284 278 284 2,684,200
2019/09/06 280 280 277 278 1,406,100
2019/09/05 277 281 277 280 2,194,000
2019/09/04 277 278 275 276 1,531,900
2019/09/03 278 281 278 278 1,414,400
2019/09/02 276 280 276 279 1,551,800
2019/08/30 274 280 272 278 3,385,100
2019/08/29 270 272 267 272 2,724,100
2019/08/28 270 272 269 270 2,118,100
2019/08/27 274 275 271 271 1,796,700
2019/08/26 271 272 270 272 1,441,100
2019/08/23 272 275 272 275 1,232,100
2019/08/22 276 277 271 272 2,742,100
2019/08/21 277 279 276 276 2,226,500
2019/08/20 278 280 278 280 1,007,300
2019/08/19 281 282 278 278 1,327,200
2019/08/16 275 280 274 279 3,030,400
2019/08/15 274 275 273 275 2,188,200
2019/08/14 278 280 276 277 1,764,600
2019/08/13 278 278 274 277 4,123,300
2019/08/09 281 282 278 279 2,528,600
2019/08/08 283 284 280 281 2,398,400
2019/08/07 281 285 280 285 3,979,800
2019/08/06 284 284 278 281 5,162,500
2019/08/05 289 294 287 290 4,881,100
2019/08/02 290 292 286 288 3,243,200
2019/08/01 292 298 290 296 5,593,900
2019/07/31 295 299 294 295 4,055,400
2019/07/30 300 300 294 296 2,746,700
2019/07/29 296 300 296 300 1,994,700
2019/07/26 297 300 296 296 3,041,700
2019/07/25 295 298 295 295 2,064,500
2019/07/24 292 297 291 297 3,346,100
2019/07/23 292 292 289 290 1,874,200
2019/07/22 292 294 291 292 1,849,700
2019/07/19 292 296 291 292 2,933,300
2019/07/18 294 295 289 291 3,357,700
2019/07/17 291 295 291 294 2,873,700
2019/07/16 291 292 290 290 1,326,900
2019/07/12 292 293 291 293 1,212,900
2019/07/11 292 292 290 292 1,644,000
2019/07/10 288 292 287 291 2,218,200
2019/07/09 292 292 288 289 2,524,400
2019/07/08 293 294 292 293 1,396,900
2019/07/05 292 292 289 292 2,116,400
2019/07/04 290 292 289 292 1,289,800
2019/07/03 290 291 287 290 2,461,800
2019/07/02 290 292 289 291 3,050,300
2019/07/01 284 290 284 288 4,170,900
2019/06/28 283 284 280 282 1,972,900
2019/06/27 281 283 280 282 2,166,500
2019/06/26 283 285 282 282 1,884,500
2019/06/25 286 287 283 285 3,091,600
2019/06/24 281 286 281 284 3,966,200
2019/06/21 282 284 279 280 5,266,900
2019/06/20 280 284 279 282 2,751,700
2019/06/19 279 281 278 280 2,317,600
2019/06/18 281 281 276 277 3,222,000
2019/06/17 285 285 280 280 2,813,600
2019/06/14 282 285 280 285 2,970,400
2019/06/13 281 282 278 280 4,409,100
2019/06/12 284 286 282 283 4,179,700
2019/06/11 282 285 281 282 3,789,900
2019/06/10 283 286 281 284 2,463,000
2019/06/07 282 283 279 281 2,212,400
2019/06/06 281 283 280 282 2,968,300
2019/06/05 280 286 280 283 3,289,800
2019/06/04 278 281 276 277 4,064,900
2019/06/03 276 278 274 276 3,934,400
2019/05/31 283 283 278 278 4,911,800
2019/05/30 280 287 277 284 5,503,000
2019/05/29 289 290 283 283 7,163,300
2019/05/28 290 293 287 291 3,746,000
2019/05/27 288 290 286 289 1,881,700
2019/05/24 284 289 284 289 2,665,500
2019/05/23 286 289 285 286 2,422,300
2019/05/22 286 292 284 287 4,691,300
2019/05/21 281 284 280 284 2,346,900
2019/05/20 283 285 281 282 2,556,800
2019/05/17 280 283 278 282 3,828,600
2019/05/16 281 282 276 281 4,253,000
2019/05/15 285 287 281 283 4,053,100
2019/05/14 280 282 274 282 7,293,400
2019/05/13 297 297 285 286 9,298,500
2019/05/10 307 315 300 304 8,892,800
2019/05/09 307 307 302 305 4,433,800
2019/05/08 308 309 302 304 3,344,500
2019/05/07 304 312 303 311 10,055,800
2019/04/26 299 302 296 302 3,955,000
2019/04/25 294 299 292 299 2,491,700
2019/04/24 298 299 294 294 3,632,000
2019/04/23 295 300 295 298 2,758,200
2019/04/22 295 297 294 297 1,973,500
2019/04/19 299 300 295 295 2,328,700
2019/04/18 301 302 299 299 2,504,600
2019/04/17 302 304 300 301 2,640,700
2019/04/16 302 303 300 302 2,882,600
2019/04/15 307 309 299 302 6,926,000
2019/04/12 300 305 298 305 10,144,800
2019/04/11 297 299 294 296 5,740,400
2019/04/10 291 295 288 295 12,862,400
2019/04/09 301 301 288 294 22,680,600
2019/04/08 318 319 307 308 11,290,800
2019/04/05 331 331 319 321 9,827,900
2019/04/04 333 336 331 333 3,899,000
2019/04/03 328 333 327 330 3,644,100
2019/04/02 333 334 330 330 2,934,900
2019/04/01 330 335 328 328 3,402,100
2019/03/29 330 331 326 327 2,336,700
2019/03/28 327 329 324 328 3,361,600
2019/03/27 330 333 326 332 4,194,000
2019/03/26 331 338 329 336 4,803,400
2019/03/25 324 329 323 327 4,221,000
2019/03/22 332 333 330 332 3,062,900
2019/03/20 333 334 330 333 2,814,700
2019/03/19 337 337 331 332 4,410,400
2019/03/18 335 340 335 339 3,240,700
2019/03/15 330 333 330 332 4,439,900
2019/03/14 329 331 328 329 2,881,200
2019/03/13 327 330 325 328 2,082,800
2019/03/12 325 330 324 329 3,055,500
2019/03/11 318 325 316 323 2,959,700
2019/03/08 320 321 315 315 6,170,700
2019/03/07 327 327 323 323 3,075,200
2019/03/06 327 328 325 326 2,090,000
2019/03/05 327 330 326 328 2,222,400
2019/03/04 327 330 326 328 1,979,800
2019/03/01 327 329 325 327 1,958,900
2019/02/28 326 328 324 325 2,367,200
2019/02/27 330 330 324 325 3,980,300
2019/02/26 331 332 328 329 2,013,200
2019/02/25 331 332 327 329 2,578,100
2019/02/22 331 332 329 331 2,138,400
2019/02/21 340 341 319 332 9,006,100
2019/02/20 340 345 339 342 3,463,200
2019/02/19 339 340 336 337 2,427,300
2019/02/18 342 343 338 338 2,467,500
2019/02/15 334 338 332 336 3,172,100
2019/02/14 338 340 335 340 3,093,300
2019/02/13 342 342 337 339 2,929,900
2019/02/12 335 340 334 338 3,154,100
2019/02/08 337 339 334 335 2,687,700
2019/02/07 342 343 337 341 2,757,300
2019/02/06 345 347 342 342 2,512,700
2019/02/05 344 350 342 342 4,472,600
2019/02/04 338 348 338 345 6,587,400
2019/02/01 323 336 322 330 4,975,400
2019/01/31 325 326 321 324 3,034,100
2019/01/30 322 325 320 322 2,830,200
2019/01/29 324 325 320 321 3,695,900
2019/01/28 327 329 325 326 1,351,500
2019/01/25 328 331 326 327 2,717,500
2019/01/24 328 332 327 328 3,304,000
2019/01/23 327 329 325 328 3,101,400
2019/01/22 326 329 324 328 2,221,100
2019/01/21 330 333 324 325 4,196,000
2019/01/18 326 333 325 330 4,898,000
2019/01/17 328 334 327 330 5,267,100
2019/01/16 317 325 315 322 4,364,700
2019/01/15 318 321 316 318 4,230,700
2019/01/11 315 319 314 318 2,787,600
2019/01/10 316 317 312 315 4,351,300
2019/01/09 319 324 318 320 3,956,900
2019/01/08 321 323 315 315 5,814,700
2019/01/07 320 322 317 319 5,217,900
2019/01/04 304 310 303 310 7,453,800

このページの先頭へ