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
2021/12/30 239 240 237 238 3,070,100
2021/12/29 239 240 238 239 4,452,700
2021/12/28 234 238 234 238 4,409,000
2021/12/27 235 235 234 235 1,709,000
2021/12/24 236 236 234 234 2,257,800
2021/12/23 234 236 234 236 1,506,200
2021/12/22 236 236 232 234 2,960,600
2021/12/21 236 237 235 235 2,655,800
2021/12/20 237 238 233 235 4,412,300
2021/12/17 239 240 237 239 5,045,500
2021/12/16 236 239 236 238 4,121,800
2021/12/15 235 238 235 235 3,324,200
2021/12/14 233 236 233 235 2,292,700
2021/12/13 235 235 233 234 4,114,200
2021/12/10 234 236 233 235 4,802,500
2021/12/09 236 236 233 235 6,269,800
2021/12/08 240 241 236 238 4,490,000
2021/12/07 237 240 236 240 3,697,700
2021/12/06 237 238 235 235 3,817,000
2021/12/03 233 237 233 236 3,682,100
2021/12/02 229 234 229 232 4,360,900
2021/12/01 228 231 227 231 6,171,700
2021/11/30 229 232 227 228 5,544,900
2021/11/29 230 231 228 229 4,940,500
2021/11/26 232 233 230 232 5,343,600
2021/11/25 232 234 232 233 2,194,500
2021/11/24 233 235 231 232 3,902,500
2021/11/22 233 233 231 233 2,242,700
2021/11/19 233 233 231 233 3,788,600
2021/11/18 233 234 231 232 5,379,500
2021/11/17 235 235 232 232 4,537,700
2021/11/16 234 235 233 233 2,457,600
2021/11/15 234 235 232 232 3,571,300
2021/11/12 233 236 233 235 3,292,400
2021/11/11 234 235 232 233 3,376,400
2021/11/10 237 237 233 234 5,423,300
2021/11/09 240 241 235 235 7,340,000
2021/11/08 241 243 239 240 3,746,500
2021/11/05 240 241 238 241 5,617,300
2021/11/04 241 243 239 242 3,935,700
2021/11/02 242 242 239 240 2,229,500
2021/11/01 240 244 240 241 4,437,000
2021/10/29 240 242 239 241 4,053,500
2021/10/28 240 241 238 239 12,319,500
2021/10/27 243 243 240 242 2,508,700
2021/10/26 241 242 240 241 5,382,200
2021/10/25 245 246 241 241 4,998,900
2021/10/22 247 248 245 246 2,878,600
2021/10/21 248 250 247 248 5,248,900
2021/10/20 246 251 246 247 7,867,700
2021/10/19 245 246 243 243 2,383,900
2021/10/18 247 247 244 245 4,166,000
2021/10/15 247 248 245 246 7,258,800
2021/10/14 250 250 246 248 4,930,200
2021/10/13 250 252 248 252 5,287,100
2021/10/12 251 252 248 248 4,733,600
2021/10/11 251 253 251 252 2,500,200
2021/10/08 252 253 250 251 6,777,500
2021/10/07 255 256 251 254 5,073,800
2021/10/06 250 257 250 255 8,865,600
2021/10/05 249 251 246 248 6,263,100
2021/10/04 247 250 247 250 4,929,200
2021/10/01 249 250 246 247 7,306,200
2021/09/30 251 254 249 249 5,121,500
2021/09/29 249 252 246 251 9,362,100
2021/09/28 256 257 252 257 6,649,500
2021/09/27 255 258 255 255 4,337,700
2021/09/24 256 258 254 254 5,215,800
2021/09/22 255 256 250 252 6,255,000
2021/09/21 254 259 253 256 5,458,900
2021/09/17 263 264 261 261 5,132,600
2021/09/16 261 264 261 264 4,449,100
2021/09/15 263 263 258 260 6,309,500
2021/09/14 263 264 262 263 3,862,000
2021/09/13 260 263 260 263 3,534,700
2021/09/10 257 261 256 260 5,013,500
2021/09/09 258 259 255 255 3,966,000
2021/09/08 257 260 257 259 3,901,900
2021/09/07 257 258 255 257 5,728,900
2021/09/06 256 257 255 257 4,981,600
2021/09/03 252 256 251 254 7,017,500
2021/09/02 253 254 251 251 2,755,800
2021/09/01 251 255 250 255 4,342,300
2021/08/31 249 252 248 251 3,839,000
2021/08/30 249 251 249 250 2,350,400
2021/08/27 249 250 248 250 2,843,000
2021/08/26 250 251 247 249 4,738,900
2021/08/25 251 253 250 251 5,074,400
2021/08/24 252 254 251 254 2,125,800
2021/08/23 250 253 250 253 5,201,600
2021/08/20 247 251 246 249 5,874,100
2021/08/19 248 249 245 247 4,507,600
2021/08/18 247 251 246 248 6,044,500
2021/08/17 246 248 244 245 2,979,800
2021/08/16 249 249 244 246 3,131,000
2021/08/13 246 250 245 249 5,797,600
2021/08/12 246 247 245 246 2,805,800
2021/08/11 246 247 245 245 3,070,900
2021/08/10 243 246 242 245 3,908,100
2021/08/06 243 247 242 242 7,568,700
2021/08/05 239 242 239 242 1,975,700
2021/08/04 241 242 238 240 2,872,200
2021/08/03 242 244 241 241 2,510,500
2021/08/02 239 244 239 242 2,574,300
2021/07/30 241 241 237 239 3,655,600
2021/07/29 245 246 239 240 4,427,800
2021/07/28 242 245 241 245 4,321,500
2021/07/27 239 242 238 242 3,986,900
2021/07/26 237 238 235 235 3,302,000
2021/07/21 239 241 236 236 6,250,700
2021/07/20 236 240 236 239 3,030,400
2021/07/19 240 240 237 238 3,265,900
2021/07/16 242 242 239 240 2,029,500
2021/07/15 241 243 240 241 3,172,000
2021/07/14 238 241 237 240 4,707,700
2021/07/13 236 238 235 238 3,152,200
2021/07/12 235 237 234 234 4,552,400
2021/07/09 230 233 229 233 5,888,600
2021/07/08 231 233 231 231 2,508,400
2021/07/07 233 235 231 231 9,062,100
2021/07/06 235 236 233 234 1,761,300
2021/07/05 236 236 233 233 3,511,800
2021/07/02 236 239 236 236 4,067,000
2021/07/01 237 237 234 236 3,507,300
2021/06/30 239 240 236 236 3,894,000
2021/06/29 236 239 235 237 8,661,800
2021/06/28 235 236 234 236 4,679,200
2021/06/25 233 235 233 235 3,374,100
2021/06/24 231 234 231 233 3,819,000
2021/06/23 231 234 231 231 2,443,200
2021/06/22 232 235 230 235 6,536,500
2021/06/21 230 231 228 228 8,009,000
2021/06/18 232 232 230 231 6,294,800
2021/06/17 234 236 232 232 3,881,900
2021/06/16 232 235 231 233 6,568,300
2021/06/15 231 233 230 231 6,157,500
2021/06/14 233 233 231 232 1,761,400
2021/06/11 232 233 230 231 5,063,000
2021/06/10 233 234 231 233 5,553,800
2021/06/09 235 237 233 234 4,697,900
2021/06/08 236 237 235 235 3,402,200
2021/06/07 237 238 235 235 3,494,900
2021/06/04 236 238 235 237 2,897,100
2021/06/03 232 238 232 237 7,793,700
2021/06/02 228 235 227 233 8,777,800
2021/06/01 229 230 228 228 11,799,200
2021/05/31 231 232 227 227 8,849,300
2021/05/28 230 233 230 231 6,670,100
2021/05/27 234 234 228 228 11,136,400
2021/05/26 235 236 233 233 4,878,000
2021/05/25 236 239 234 236 4,511,700
2021/05/24 235 239 233 237 5,335,400
2021/05/21 237 238 234 234 4,750,200
2021/05/20 235 239 235 238 3,933,000
2021/05/19 236 239 234 235 5,147,300
2021/05/18 238 240 236 238 3,335,800
2021/05/17 235 240 233 238 7,624,900
2021/05/14 233 236 233 234 4,712,200
2021/05/13 233 237 232 232 5,619,600
2021/05/12 234 235 232 233 7,317,300
2021/05/11 234 236 233 234 5,412,300
2021/05/10 233 236 232 234 9,884,600
2021/05/07 240 244 233 234 13,259,900
2021/05/06 239 243 238 241 8,515,200
2021/04/30 237 240 235 235 5,485,300
2021/04/28 235 239 234 236 6,395,800
2021/04/27 234 236 233 233 4,096,600
2021/04/26 234 235 232 233 4,660,100
2021/04/23 232 237 232 234 4,609,500
2021/04/22 235 237 232 234 8,225,800
2021/04/21 232 234 231 233 7,668,600
2021/04/20 242 242 235 236 10,277,900
2021/04/19 246 247 242 242 8,046,500
2021/04/16 251 252 246 246 5,937,200
2021/04/15 254 257 251 252 4,333,300
2021/04/14 249 254 248 254 5,918,700
2021/04/13 249 252 248 250 5,163,200
2021/04/12 246 250 245 249 4,194,800
2021/04/09 244 246 242 245 5,584,500
2021/04/08 248 249 243 244 4,679,600
2021/04/07 247 251 246 248 5,043,800
2021/04/06 251 252 247 248 5,404,000
2021/04/05 249 255 248 253 6,410,600
2021/04/02 253 254 244 246 6,483,200
2021/04/01 252 254 250 251 5,560,500
2021/03/31 260 261 253 253 6,189,300
2021/03/30 258 263 257 262 8,225,100
2021/03/29 270 271 262 266 9,517,400
2021/03/26 270 271 267 269 6,010,600
2021/03/25 264 268 263 266 4,949,100
2021/03/24 261 265 258 260 8,829,100
2021/03/23 273 273 265 266 10,561,300
2021/03/22 275 276 271 272 9,534,200
2021/03/19 269 277 269 274 14,744,500
2021/03/18 265 269 264 268 12,068,300
2021/03/17 262 266 261 266 9,749,900
2021/03/16 263 265 260 262 9,445,100
2021/03/15 257 263 256 263 11,936,500
2021/03/12 252 256 248 254 10,301,900
2021/03/11 253 259 252 252 10,848,000
2021/03/10 257 258 252 253 12,984,000
2021/03/09 249 257 249 257 16,164,000
2021/03/08 243 248 243 247 11,594,500
2021/03/05 242 243 240 242 7,537,700
2021/03/04 243 243 239 243 8,418,800
2021/03/03 242 243 241 243 5,073,700
2021/03/02 243 244 240 243 7,286,500
2021/03/01 240 243 238 243 7,863,800
2021/02/26 241 244 240 240 7,897,300
2021/02/25 243 244 240 242 5,459,600
2021/02/24 245 246 241 241 7,648,200
2021/02/22 241 244 241 243 5,714,400
2021/02/19 241 243 239 239 8,233,300
2021/02/18 248 248 243 243 9,672,600
2021/02/17 245 248 245 246 8,194,300
2021/02/16 246 248 245 245 8,463,600
2021/02/15 248 249 245 246 7,235,900
2021/02/12 246 247 242 245 7,590,900
2021/02/10 246 247 243 246 5,256,000
2021/02/09 249 249 243 245 9,632,900
2021/02/08 242 247 241 246 9,862,100
2021/02/05 238 241 237 239 9,528,000
2021/02/04 237 239 235 236 6,538,800
2021/02/03 233 237 232 236 8,712,800
2021/02/02 231 232 230 232 2,377,700
2021/02/01 228 231 228 230 4,619,900
2021/01/29 234 234 229 230 10,000,600
2021/01/28 227 232 226 231 6,906,400
2021/01/27 232 233 229 229 5,731,800
2021/01/26 231 233 230 231 5,773,200
2021/01/25 227 230 225 230 5,570,000
2021/01/22 222 225 221 225 5,412,600
2021/01/21 222 225 222 223 4,728,800
2021/01/20 223 224 221 222 4,683,700
2021/01/19 224 226 223 224 2,858,000
2021/01/18 223 224 221 223 2,930,600
2021/01/15 226 228 224 224 5,385,100
2021/01/14 228 229 226 226 4,925,100
2021/01/13 229 230 227 228 5,632,200
2021/01/12 225 229 223 227 7,499,400
2021/01/08 221 224 220 223 5,257,600
2021/01/07 223 224 220 220 5,621,600
2021/01/06 215 221 215 220 5,379,300
2021/01/05 216 217 215 215 3,156,800
2021/01/04 218 219 215 215 5,652,600

このページの先頭へ