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 |