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
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

このページの先頭へ