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
2022/12/30 262 264 260 262 3,175,600
2022/12/29 268 268 261 262 4,857,100
2022/12/28 267 269 265 267 5,460,400
2022/12/27 264 267 263 265 4,436,300
2022/12/26 263 264 260 263 3,280,500
2022/12/23 259 264 258 264 4,329,000
2022/12/22 261 261 256 259 5,194,900
2022/12/21 265 273 259 261 12,413,300
2022/12/20 260 267 258 264 8,068,000
2022/12/19 258 260 257 259 3,638,500
2022/12/16 258 260 257 258 3,731,800
2022/12/15 261 261 257 258 2,115,800
2022/12/14 257 261 257 259 2,916,600
2022/12/13 258 259 256 257 3,847,500
2022/12/12 255 257 254 256 1,712,300
2022/12/09 254 256 254 254 1,724,400
2022/12/08 255 255 252 254 2,794,000
2022/12/07 255 258 254 255 5,193,600
2022/12/06 255 257 254 257 2,484,500
2022/12/05 257 257 253 254 4,406,700
2022/12/02 257 259 253 257 5,510,600
2022/12/01 262 263 257 257 4,431,300
2022/11/30 266 266 261 261 5,221,400
2022/11/29 264 267 262 265 5,306,000
2022/11/28 265 266 262 264 5,412,300
2022/11/25 263 264 261 264 3,167,600
2022/11/24 263 265 261 262 6,199,600
2022/11/22 258 264 258 263 4,567,500
2022/11/21 257 259 256 258 2,657,400
2022/11/18 255 257 254 254 4,040,700
2022/11/17 251 254 251 254 2,884,100
2022/11/16 250 252 249 252 3,273,000
2022/11/15 251 253 250 250 3,394,000
2022/11/14 251 254 249 252 5,342,600
2022/11/11 254 256 250 251 6,163,800
2022/11/10 253 255 252 253 5,165,300
2022/11/09 252 255 251 254 5,228,500
2022/11/08 254 255 252 253 3,992,800
2022/11/07 262 263 253 254 6,056,300
2022/11/04 263 266 260 261 3,779,200
2022/11/02 263 267 262 266 6,918,700
2022/11/01 267 268 264 265 3,228,300
2022/10/31 266 269 265 268 2,496,600
2022/10/28 266 269 264 265 8,426,700
2022/10/27 272 273 266 267 5,283,600
2022/10/26 275 278 273 273 4,002,600
2022/10/25 277 279 275 275 4,895,800
2022/10/24 276 276 270 273 4,550,900
2022/10/21 272 276 272 275 5,729,300
2022/10/20 270 274 269 272 5,782,800
2022/10/19 268 269 266 269 2,904,400
2022/10/18 268 269 265 266 4,204,200
2022/10/17 273 274 264 265 4,890,300
2022/10/14 271 273 267 272 6,891,900
2022/10/13 260 269 259 269 8,710,300
2022/10/12 257 263 256 258 4,830,800
2022/10/11 255 259 254 257 2,349,400
2022/10/07 257 258 254 255 2,419,600
2022/10/06 257 260 256 257 2,413,800
2022/10/05 259 261 257 258 2,887,300
2022/10/04 255 260 255 258 3,430,700
2022/10/03 256 257 252 253 3,343,800
2022/09/30 262 263 256 259 4,177,300
2022/09/29 257 261 256 260 3,215,100
2022/09/28 258 261 254 260 5,486,900
2022/09/27 258 262 258 259 3,356,000
2022/09/26 260 262 258 259 3,334,900
2022/09/22 263 263 260 261 3,691,400
2022/09/21 265 267 264 264 2,401,700
2022/09/20 265 268 265 265 4,122,100
2022/09/16 263 265 263 265 5,973,000
2022/09/15 261 263 260 262 3,898,000
2022/09/14 263 265 261 263 3,361,600
2022/09/13 262 264 260 263 3,068,500
2022/09/12 261 262 260 262 4,339,000
2022/09/09 262 264 261 263 3,332,100
2022/09/08 261 264 260 261 3,868,600
2022/09/07 260 262 256 259 4,693,200
2022/09/06 262 263 260 262 3,484,200
2022/09/05 261 263 260 262 2,450,100
2022/09/02 261 262 259 261 2,084,500
2022/09/01 263 264 260 261 3,176,000
2022/08/31 263 265 262 264 4,164,200
2022/08/30 263 264 262 262 1,447,400
2022/08/29 263 264 261 264 2,482,000
2022/08/26 264 266 262 264 3,458,600
2022/08/25 264 267 264 266 2,795,600
2022/08/24 264 265 262 264 3,256,500
2022/08/23 264 264 261 262 2,357,000
2022/08/22 262 265 261 265 3,791,300
2022/08/19 261 262 259 260 3,076,400
2022/08/18 260 261 259 260 2,350,800
2022/08/17 260 260 258 260 2,325,100
2022/08/16 260 260 257 258 2,509,800
2022/08/15 260 261 258 260 1,871,200
2022/08/12 261 263 258 260 3,796,900
2022/08/10 257 261 256 260 3,293,400
2022/08/09 257 259 255 256 3,471,700
2022/08/08 259 261 256 258 2,776,800
2022/08/05 257 259 256 257 2,476,900
2022/08/04 260 260 256 258 3,064,100
2022/08/03 259 261 257 260 3,218,200
2022/08/02 263 264 257 261 4,306,900
2022/08/01 265 265 262 265 1,752,200
2022/07/29 264 266 263 264 2,043,400
2022/07/28 267 267 263 266 2,918,300
2022/07/27 267 268 265 267 2,466,300
2022/07/26 268 270 267 268 4,256,800
2022/07/25 264 267 264 267 3,062,000
2022/07/22 260 264 259 264 4,770,700
2022/07/21 262 264 261 262 3,589,400
2022/07/20 262 264 260 261 3,928,400
2022/07/19 257 260 256 259 2,758,500
2022/07/15 257 257 253 256 3,398,300
2022/07/14 259 260 257 259 2,803,600
2022/07/13 262 262 260 260 2,212,300
2022/07/12 262 263 260 262 2,304,800
2022/07/11 260 262 258 262 2,672,800
2022/07/08 259 261 257 258 4,139,600
2022/07/07 258 261 254 258 3,842,600
2022/07/06 262 262 254 255 4,191,300
2022/07/05 260 263 259 263 4,493,900
2022/07/04 259 260 258 260 2,273,000
2022/07/01 256 259 255 257 3,711,500
2022/06/30 256 259 254 259 4,617,200
2022/06/29 258 260 254 257 5,634,200
2022/06/28 257 259 255 256 3,588,300
2022/06/27 256 257 255 255 2,809,100
2022/06/24 253 256 253 255 6,511,900
2022/06/23 251 253 250 253 3,025,000
2022/06/22 249 252 247 251 4,518,500
2022/06/21 248 251 248 251 2,602,100
2022/06/20 247 250 246 249 3,965,600
2022/06/17 250 251 246 247 5,468,000
2022/06/16 250 253 249 251 4,228,100
2022/06/15 249 253 248 250 6,576,800
2022/06/14 246 251 245 249 7,511,800
2022/06/13 246 250 246 250 4,195,300
2022/06/10 246 247 244 247 4,144,000
2022/06/09 245 249 244 247 4,253,100
2022/06/08 244 246 243 245 3,699,300
2022/06/07 244 246 244 244 3,486,900
2022/06/06 244 245 243 243 1,523,200
2022/06/03 244 245 243 243 1,597,100
2022/06/02 246 246 243 244 2,403,200
2022/06/01 244 247 244 246 3,766,200
2022/05/31 244 245 241 242 3,967,300
2022/05/30 243 245 243 244 3,780,900
2022/05/27 244 245 241 242 2,617,400
2022/05/26 241 246 241 244 3,558,200
2022/05/25 242 243 241 241 2,471,800
2022/05/24 242 243 241 241 3,017,300
2022/05/23 241 244 241 242 2,714,400
2022/05/20 242 243 240 241 2,855,800
2022/05/19 242 244 240 244 3,696,600
2022/05/18 240 243 239 243 4,416,400
2022/05/17 240 241 239 239 3,035,100
2022/05/16 242 243 239 239 4,463,900
2022/05/13 242 244 240 242 3,944,800
2022/05/12 246 247 241 241 4,236,100
2022/05/11 248 248 243 244 4,182,200
2022/05/10 246 249 245 249 5,540,000
2022/05/09 244 246 243 246 4,065,400
2022/05/06 244 246 243 244 6,288,000
2022/05/02 243 244 242 244 3,235,700
2022/04/28 239 243 239 243 5,743,000
2022/04/27 238 240 236 236 5,158,000
2022/04/26 240 241 238 238 3,809,000
2022/04/25 241 242 239 241 3,712,200
2022/04/22 244 244 242 244 1,247,100
2022/04/21 245 246 243 243 2,720,200
2022/04/20 241 245 241 245 5,098,400
2022/04/19 242 242 240 241 1,383,900
2022/04/18 242 243 239 241 2,636,000
2022/04/15 241 243 240 242 3,562,500
2022/04/14 239 241 238 240 3,223,000
2022/04/13 240 241 237 238 6,007,100
2022/04/12 242 244 241 241 2,822,100
2022/04/11 241 244 241 241 3,588,100
2022/04/08 242 244 239 240 5,358,200
2022/04/07 243 244 241 244 2,656,900
2022/04/06 243 246 242 242 3,193,700
2022/04/05 245 245 241 242 4,219,200
2022/04/04 243 247 242 246 3,156,400
2022/04/01 238 244 238 243 5,683,900
2022/03/31 241 243 238 239 5,281,000
2022/03/30 242 245 241 243 6,466,800
2022/03/29 252 252 248 250 5,039,500
2022/03/28 253 255 252 252 4,863,400
2022/03/25 253 255 251 253 6,725,900
2022/03/24 253 254 251 253 4,494,700
2022/03/23 255 256 254 256 5,117,400
2022/03/22 251 255 251 254 5,283,000
2022/03/18 253 254 249 250 5,326,300
2022/03/17 254 255 252 255 5,626,700
2022/03/16 250 253 248 251 4,083,600
2022/03/15 249 252 247 251 4,649,100
2022/03/14 246 249 245 247 5,178,100
2022/03/11 246 249 243 244 8,667,900
2022/03/10 246 249 245 245 4,663,400
2022/03/09 245 246 243 245 4,902,700
2022/03/08 244 246 242 243 5,952,300
2022/03/07 240 247 240 246 8,788,700
2022/03/04 246 247 241 241 5,561,100
2022/03/03 242 247 242 245 5,763,600
2022/03/02 240 242 239 240 5,672,000
2022/03/01 246 246 241 241 6,897,200
2022/02/28 242 246 242 246 7,612,300
2022/02/25 243 244 240 241 6,067,800
2022/02/24 246 247 242 246 4,840,400
2022/02/22 246 249 244 247 6,614,500
2022/02/21 248 249 246 247 4,238,400
2022/02/18 249 250 248 248 3,925,800
2022/02/17 250 251 248 249 4,313,700
2022/02/16 250 252 249 250 3,485,000
2022/02/15 251 254 248 248 6,926,900
2022/02/14 251 254 251 254 4,330,800
2022/02/10 252 254 251 253 3,378,800
2022/02/09 258 258 253 255 10,104,500
2022/02/08 253 258 253 258 7,542,700
2022/02/07 248 254 248 254 8,036,400
2022/02/04 248 252 246 246 7,508,300
2022/02/03 246 248 245 248 3,879,900
2022/02/02 245 248 244 245 3,808,700
2022/02/01 242 246 241 245 7,193,400
2022/01/31 245 246 242 242 5,940,600
2022/01/28 243 247 243 247 5,570,800
2022/01/27 246 248 243 245 6,968,800
2022/01/26 247 248 243 243 7,986,400
2022/01/25 242 245 241 244 8,579,000
2022/01/24 242 246 242 245 3,334,200
2022/01/21 236 241 235 241 3,795,100
2022/01/20 240 243 239 239 8,383,800
2022/01/19 246 247 241 242 8,955,300
2022/01/18 251 254 248 249 9,358,300
2022/01/17 253 254 250 250 6,894,000
2022/01/14 250 254 248 254 8,548,300
2022/01/13 252 253 248 252 8,089,500
2022/01/12 252 252 250 252 7,413,200
2022/01/11 250 252 248 252 6,296,400
2022/01/07 245 250 244 249 10,034,000
2022/01/06 243 246 242 243 5,718,700
2022/01/05 245 247 241 243 5,061,300
2022/01/04 240 244 239 244 4,111,700

このページの先頭へ