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 |
---|---|---|---|---|---|
2020/12/30 | 218 | 220 | 217 | 218 | 3,629,800 |
2020/12/29 | 218 | 219 | 217 | 219 | 3,131,100 |
2020/12/28 | 217 | 218 | 216 | 217 | 3,848,200 |
2020/12/25 | 217 | 219 | 217 | 218 | 1,854,200 |
2020/12/24 | 218 | 219 | 216 | 218 | 3,699,800 |
2020/12/23 | 217 | 218 | 215 | 216 | 4,597,700 |
2020/12/22 | 219 | 220 | 217 | 217 | 4,424,600 |
2020/12/21 | 220 | 221 | 218 | 219 | 5,853,400 |
2020/12/18 | 219 | 220 | 218 | 218 | 8,171,300 |
2020/12/17 | 222 | 223 | 220 | 220 | 5,345,100 |
2020/12/16 | 222 | 225 | 221 | 222 | 4,979,000 |
2020/12/15 | 223 | 223 | 220 | 220 | 8,293,100 |
2020/12/14 | 223 | 225 | 222 | 224 | 6,926,300 |
2020/12/11 | 218 | 222 | 218 | 222 | 10,756,900 |
2020/12/10 | 221 | 222 | 218 | 218 | 7,696,400 |
2020/12/09 | 218 | 221 | 218 | 218 | 7,705,500 |
2020/12/08 | 217 | 219 | 216 | 217 | 5,464,900 |
2020/12/07 | 221 | 222 | 218 | 218 | 6,096,800 |
2020/12/04 | 222 | 222 | 219 | 219 | 4,994,600 |
2020/12/03 | 222 | 224 | 221 | 221 | 8,323,900 |
2020/12/02 | 227 | 228 | 223 | 223 | 9,761,500 |
2020/12/01 | 225 | 228 | 224 | 227 | 7,764,500 |
2020/11/30 | 229 | 230 | 227 | 229 | 51,694,900 |
2020/11/27 | 230 | 232 | 228 | 231 | 9,407,500 |
2020/11/26 | 231 | 232 | 230 | 230 | 4,659,100 |
2020/11/25 | 237 | 238 | 230 | 230 | 10,316,500 |
2020/11/24 | 232 | 236 | 230 | 233 | 8,973,500 |
2020/11/20 | 230 | 232 | 229 | 230 | 6,154,200 |
2020/11/19 | 234 | 235 | 230 | 233 | 8,915,400 |
2020/11/18 | 237 | 238 | 235 | 236 | 8,708,500 |
2020/11/17 | 239 | 240 | 236 | 238 | 7,302,800 |
2020/11/16 | 237 | 241 | 237 | 240 | 9,084,600 |
2020/11/13 | 240 | 241 | 237 | 238 | 7,274,100 |
2020/11/12 | 245 | 246 | 241 | 242 | 6,182,000 |
2020/11/11 | 258 | 258 | 246 | 247 | 9,288,300 |
2020/11/10 | 256 | 259 | 249 | 254 | 9,156,700 |
2020/11/09 | 245 | 250 | 244 | 248 | 4,881,000 |
2020/11/06 | 241 | 246 | 240 | 245 | 7,696,300 |
2020/11/05 | 241 | 244 | 238 | 244 | 5,446,800 |
2020/11/04 | 244 | 247 | 242 | 243 | 4,613,900 |
2020/11/02 | 241 | 244 | 240 | 241 | 4,554,700 |
2020/10/30 | 242 | 243 | 238 | 239 | 4,187,500 |
2020/10/29 | 241 | 244 | 240 | 242 | 3,392,200 |
2020/10/28 | 244 | 245 | 238 | 241 | 5,013,200 |
2020/10/27 | 244 | 246 | 243 | 244 | 2,408,200 |
2020/10/26 | 248 | 248 | 245 | 245 | 1,529,700 |
2020/10/23 | 246 | 249 | 245 | 246 | 2,613,100 |
2020/10/22 | 247 | 250 | 245 | 246 | 3,326,800 |
2020/10/21 | 246 | 249 | 246 | 246 | 2,464,400 |
2020/10/20 | 249 | 250 | 244 | 244 | 2,984,800 |
2020/10/19 | 250 | 255 | 247 | 248 | 5,686,400 |
2020/10/16 | 251 | 252 | 248 | 248 | 3,257,300 |
2020/10/15 | 253 | 254 | 251 | 251 | 3,120,000 |
2020/10/14 | 260 | 260 | 254 | 255 | 2,957,100 |
2020/10/13 | 261 | 261 | 259 | 260 | 2,688,100 |
2020/10/12 | 258 | 260 | 257 | 258 | 3,245,000 |
2020/10/09 | 261 | 261 | 258 | 261 | 1,863,800 |
2020/10/08 | 260 | 263 | 259 | 260 | 2,998,000 |
2020/10/07 | 259 | 260 | 257 | 259 | 1,605,900 |
2020/10/06 | 261 | 261 | 257 | 259 | 2,595,700 |
2020/10/05 | 254 | 261 | 253 | 260 | 4,239,000 |
2020/10/02 | 257 | 258 | 250 | 252 | 5,609,900 |
2020/09/30 | 262 | 263 | 253 | 255 | 5,286,500 |
2020/09/29 | 261 | 265 | 260 | 263 | 3,702,900 |
2020/09/28 | 261 | 264 | 260 | 264 | 4,748,000 |
2020/09/25 | 260 | 262 | 259 | 260 | 3,210,300 |
2020/09/24 | 263 | 263 | 260 | 260 | 2,884,400 |
2020/09/23 | 262 | 263 | 260 | 261 | 3,576,400 |
2020/09/18 | 264 | 265 | 262 | 264 | 5,102,200 |
2020/09/17 | 263 | 265 | 262 | 263 | 4,940,000 |
2020/09/16 | 265 | 266 | 260 | 260 | 6,204,000 |
2020/09/15 | 265 | 266 | 263 | 263 | 3,072,000 |
2020/09/14 | 266 | 268 | 266 | 267 | 2,459,700 |
2020/09/11 | 262 | 265 | 261 | 265 | 2,171,100 |
2020/09/10 | 259 | 264 | 258 | 262 | 3,707,600 |
2020/09/09 | 261 | 263 | 258 | 258 | 4,106,100 |
2020/09/08 | 263 | 264 | 261 | 264 | 2,829,300 |
2020/09/07 | 265 | 265 | 261 | 261 | 2,669,700 |
2020/09/04 | 261 | 265 | 261 | 263 | 2,366,400 |
2020/09/03 | 264 | 267 | 263 | 264 | 3,106,300 |
2020/09/02 | 265 | 265 | 261 | 262 | 4,685,300 |
2020/09/01 | 267 | 270 | 266 | 268 | 4,990,900 |
2020/08/31 | 267 | 270 | 266 | 266 | 3,045,800 |
2020/08/28 | 270 | 272 | 266 | 266 | 4,564,600 |
2020/08/27 | 267 | 269 | 266 | 269 | 2,381,400 |
2020/08/26 | 271 | 271 | 266 | 270 | 3,090,600 |
2020/08/25 | 271 | 275 | 270 | 270 | 4,808,900 |
2020/08/24 | 268 | 270 | 267 | 267 | 1,244,900 |
2020/08/21 | 271 | 272 | 268 | 268 | 2,910,800 |
2020/08/20 | 269 | 275 | 269 | 269 | 3,115,000 |
2020/08/19 | 267 | 272 | 266 | 269 | 3,300,800 |
2020/08/18 | 268 | 271 | 265 | 270 | 4,352,600 |
2020/08/17 | 269 | 270 | 267 | 267 | 2,260,800 |
2020/08/14 | 272 | 272 | 268 | 268 | 2,397,800 |
2020/08/13 | 271 | 272 | 268 | 271 | 3,709,500 |
2020/08/12 | 261 | 268 | 260 | 265 | 4,793,300 |
2020/08/11 | 257 | 262 | 256 | 259 | 5,360,900 |
2020/08/07 | 263 | 266 | 256 | 256 | 4,488,900 |
2020/08/06 | 262 | 263 | 258 | 261 | 1,758,000 |
2020/08/05 | 263 | 263 | 258 | 262 | 3,589,000 |
2020/08/04 | 260 | 271 | 260 | 265 | 4,463,600 |
2020/08/03 | 259 | 263 | 255 | 257 | 5,326,500 |
2020/07/31 | 263 | 264 | 257 | 257 | 2,936,100 |
2020/07/30 | 271 | 273 | 265 | 265 | 3,083,100 |
2020/07/29 | 271 | 275 | 269 | 271 | 3,727,200 |
2020/07/28 | 270 | 273 | 268 | 269 | 3,651,300 |
2020/07/27 | 271 | 273 | 269 | 271 | 2,804,400 |
2020/07/22 | 281 | 281 | 272 | 272 | 4,580,300 |
2020/07/21 | 278 | 281 | 278 | 280 | 2,671,400 |
2020/07/20 | 276 | 280 | 275 | 279 | 2,860,500 |
2020/07/17 | 280 | 281 | 276 | 276 | 2,495,000 |
2020/07/16 | 280 | 282 | 278 | 278 | 5,420,700 |
2020/07/15 | 284 | 285 | 278 | 282 | 8,012,000 |
2020/07/14 | 283 | 289 | 283 | 285 | 2,685,600 |
2020/07/13 | 283 | 290 | 282 | 288 | 3,790,900 |
2020/07/10 | 280 | 284 | 277 | 277 | 6,100,000 |
2020/07/09 | 289 | 291 | 283 | 283 | 6,732,700 |
2020/07/08 | 298 | 299 | 294 | 294 | 2,768,400 |
2020/07/07 | 304 | 304 | 296 | 297 | 2,990,400 |
2020/07/06 | 296 | 302 | 296 | 301 | 2,222,300 |
2020/07/03 | 296 | 300 | 292 | 296 | 4,136,700 |
2020/07/02 | 291 | 297 | 291 | 296 | 5,347,900 |
2020/07/01 | 296 | 297 | 291 | 293 | 3,381,100 |
2020/06/30 | 299 | 302 | 295 | 295 | 4,510,800 |
2020/06/29 | 297 | 300 | 294 | 297 | 3,526,300 |
2020/06/26 | 298 | 301 | 297 | 300 | 3,077,700 |
2020/06/25 | 297 | 299 | 294 | 296 | 1,912,400 |
2020/06/24 | 298 | 300 | 296 | 298 | 3,524,700 |
2020/06/23 | 301 | 303 | 297 | 302 | 3,630,400 |
2020/06/22 | 305 | 305 | 296 | 296 | 4,723,800 |
2020/06/19 | 301 | 305 | 298 | 305 | 4,507,500 |
2020/06/18 | 298 | 301 | 293 | 300 | 4,412,000 |
2020/06/17 | 298 | 300 | 295 | 296 | 3,217,500 |
2020/06/16 | 299 | 302 | 295 | 301 | 4,637,300 |
2020/06/15 | 297 | 300 | 292 | 292 | 3,352,200 |
2020/06/12 | 298 | 298 | 292 | 296 | 4,802,300 |
2020/06/11 | 299 | 303 | 298 | 301 | 4,872,700 |
2020/06/10 | 302 | 303 | 299 | 302 | 3,810,500 |
2020/06/09 | 300 | 305 | 300 | 304 | 3,023,600 |
2020/06/08 | 307 | 307 | 300 | 302 | 4,038,900 |
2020/06/05 | 311 | 312 | 304 | 305 | 4,200,300 |
2020/06/04 | 312 | 312 | 307 | 308 | 2,510,100 |
2020/06/03 | 312 | 313 | 307 | 309 | 3,190,500 |
2020/06/02 | 312 | 315 | 309 | 309 | 2,915,100 |
2020/06/01 | 307 | 312 | 307 | 311 | 2,688,000 |
2020/05/29 | 307 | 314 | 306 | 307 | 8,772,800 |
2020/05/28 | 314 | 314 | 306 | 312 | 5,232,700 |
2020/05/27 | 305 | 312 | 305 | 310 | 5,073,700 |
2020/05/26 | 305 | 307 | 302 | 306 | 3,469,500 |
2020/05/25 | 303 | 304 | 302 | 303 | 1,915,100 |
2020/05/22 | 306 | 306 | 298 | 302 | 2,873,200 |
2020/05/21 | 302 | 307 | 301 | 304 | 3,730,900 |
2020/05/20 | 307 | 308 | 298 | 301 | 5,783,500 |
2020/05/19 | 297 | 314 | 289 | 306 | 9,545,700 |
2020/05/18 | 286 | 291 | 285 | 291 | 4,226,700 |
2020/05/15 | 281 | 287 | 281 | 285 | 2,953,900 |
2020/05/14 | 280 | 284 | 280 | 280 | 2,993,700 |
2020/05/13 | 279 | 285 | 279 | 284 | 2,637,800 |
2020/05/12 | 283 | 287 | 281 | 282 | 3,444,100 |
2020/05/11 | 280 | 284 | 279 | 282 | 3,136,900 |
2020/05/08 | 284 | 284 | 276 | 280 | 5,524,900 |
2020/05/07 | 283 | 285 | 281 | 283 | 3,173,400 |
2020/05/01 | 290 | 293 | 288 | 288 | 2,513,600 |
2020/04/30 | 296 | 297 | 291 | 292 | 4,320,700 |
2020/04/28 | 296 | 296 | 291 | 294 | 3,953,500 |
2020/04/27 | 294 | 299 | 290 | 297 | 3,837,200 |
2020/04/24 | 291 | 295 | 288 | 295 | 6,009,800 |
2020/04/23 | 294 | 295 | 289 | 292 | 3,142,800 |
2020/04/22 | 288 | 296 | 287 | 294 | 3,967,700 |
2020/04/21 | 288 | 292 | 286 | 290 | 3,330,800 |
2020/04/20 | 289 | 295 | 289 | 293 | 3,098,700 |
2020/04/17 | 288 | 293 | 284 | 289 | 3,104,500 |
2020/04/16 | 284 | 287 | 279 | 287 | 4,941,500 |
2020/04/15 | 292 | 295 | 289 | 291 | 3,706,300 |
2020/04/14 | 286 | 292 | 285 | 291 | 6,487,900 |
2020/04/13 | 288 | 289 | 283 | 285 | 2,860,700 |
2020/04/10 | 287 | 289 | 282 | 288 | 4,950,500 |
2020/04/09 | 285 | 285 | 276 | 282 | 3,431,600 |
2020/04/08 | 283 | 287 | 282 | 284 | 7,640,100 |
2020/04/07 | 281 | 287 | 279 | 285 | 5,529,300 |
2020/04/06 | 264 | 275 | 264 | 274 | 4,425,900 |
2020/04/03 | 263 | 270 | 260 | 262 | 4,219,900 |
2020/04/02 | 273 | 276 | 262 | 263 | 4,496,300 |
2020/04/01 | 274 | 280 | 270 | 272 | 3,767,600 |
2020/03/31 | 286 | 287 | 279 | 279 | 6,726,100 |
2020/03/30 | 274 | 285 | 270 | 285 | 6,382,400 |
2020/03/27 | 284 | 287 | 276 | 281 | 8,410,000 |
2020/03/26 | 277 | 284 | 274 | 280 | 6,062,500 |
2020/03/25 | 288 | 289 | 280 | 284 | 6,376,500 |
2020/03/24 | 290 | 294 | 280 | 284 | 5,913,300 |
2020/03/23 | 285 | 294 | 275 | 285 | 8,674,900 |
2020/03/19 | 271 | 292 | 266 | 272 | 8,524,800 |
2020/03/18 | 260 | 270 | 258 | 260 | 5,750,800 |
2020/03/17 | 245 | 265 | 239 | 264 | 8,037,700 |
2020/03/16 | 255 | 262 | 247 | 249 | 5,767,900 |
2020/03/13 | 236 | 263 | 235 | 252 | 10,670,500 |
2020/03/12 | 252 | 258 | 246 | 253 | 6,899,500 |
2020/03/11 | 257 | 268 | 256 | 260 | 6,295,400 |
2020/03/10 | 242 | 257 | 238 | 256 | 7,140,600 |
2020/03/09 | 262 | 263 | 250 | 252 | 6,161,700 |
2020/03/06 | 275 | 275 | 270 | 270 | 3,597,600 |
2020/03/05 | 281 | 282 | 277 | 279 | 2,717,200 |
2020/03/04 | 277 | 283 | 276 | 280 | 4,168,900 |
2020/03/03 | 291 | 292 | 282 | 283 | 6,131,500 |
2020/03/02 | 278 | 289 | 278 | 285 | 7,068,500 |
2020/02/28 | 285 | 287 | 280 | 284 | 5,914,000 |
2020/02/27 | 297 | 299 | 293 | 293 | 4,103,600 |
2020/02/26 | 301 | 304 | 299 | 301 | 3,816,800 |
2020/02/25 | 309 | 310 | 305 | 307 | 4,478,500 |
2020/02/21 | 317 | 324 | 316 | 321 | 3,271,900 |
2020/02/20 | 320 | 322 | 313 | 319 | 6,235,600 |
2020/02/19 | 310 | 319 | 308 | 314 | 4,691,500 |
2020/02/18 | 316 | 316 | 308 | 311 | 3,003,300 |
2020/02/17 | 320 | 321 | 315 | 317 | 3,357,500 |
2020/02/14 | 317 | 321 | 315 | 321 | 2,795,800 |
2020/02/13 | 317 | 318 | 311 | 317 | 4,363,900 |
2020/02/12 | 322 | 324 | 317 | 319 | 3,743,800 |
2020/02/10 | 324 | 328 | 322 | 325 | 2,781,400 |
2020/02/07 | 332 | 334 | 325 | 328 | 3,533,900 |
2020/02/06 | 335 | 336 | 332 | 333 | 2,994,400 |
2020/02/05 | 330 | 333 | 329 | 330 | 2,541,700 |
2020/02/04 | 324 | 331 | 322 | 328 | 2,827,200 |
2020/02/03 | 321 | 328 | 321 | 324 | 2,272,300 |
2020/01/31 | 325 | 331 | 325 | 328 | 3,063,000 |
2020/01/30 | 320 | 326 | 317 | 324 | 4,383,800 |
2020/01/29 | 327 | 328 | 324 | 326 | 1,837,400 |
2020/01/28 | 324 | 328 | 324 | 327 | 2,709,600 |
2020/01/27 | 328 | 329 | 323 | 328 | 2,393,200 |
2020/01/24 | 332 | 334 | 330 | 331 | 1,593,500 |
2020/01/23 | 334 | 335 | 332 | 333 | 1,977,500 |
2020/01/22 | 335 | 337 | 334 | 336 | 1,570,200 |
2020/01/21 | 337 | 337 | 333 | 336 | 2,578,000 |
2020/01/20 | 338 | 340 | 336 | 337 | 1,832,500 |
2020/01/17 | 336 | 339 | 336 | 338 | 2,899,700 |
2020/01/16 | 340 | 343 | 336 | 338 | 4,229,800 |
2020/01/15 | 336 | 340 | 333 | 336 | 4,322,900 |
2020/01/14 | 342 | 342 | 334 | 337 | 6,229,300 |
2020/01/10 | 347 | 348 | 340 | 344 | 4,702,200 |
2020/01/09 | 355 | 357 | 349 | 349 | 4,790,100 |
2020/01/08 | 360 | 360 | 353 | 358 | 3,128,300 |
2020/01/07 | 358 | 363 | 357 | 362 | 3,494,400 |
2020/01/06 | 354 | 359 | 353 | 357 | 2,859,500 |