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 |
---|---|---|---|---|---|
2023/12/29 | 298 | 301 | 298 | 300 | 2,904,500 |
2023/12/28 | 297 | 298 | 296 | 298 | 2,177,300 |
2023/12/27 | 295 | 297 | 295 | 297 | 2,518,700 |
2023/12/26 | 295 | 295 | 293 | 295 | 2,058,500 |
2023/12/25 | 296 | 296 | 294 | 295 | 1,906,700 |
2023/12/22 | 292 | 295 | 292 | 294 | 2,588,800 |
2023/12/21 | 293 | 294 | 291 | 292 | 2,530,300 |
2023/12/20 | 292 | 296 | 291 | 293 | 3,507,200 |
2023/12/19 | 297 | 297 | 293 | 294 | 2,520,300 |
2023/12/18 | 294 | 297 | 292 | 295 | 3,892,400 |
2023/12/15 | 301 | 302 | 296 | 297 | 4,974,800 |
2023/12/14 | 302 | 304 | 298 | 301 | 4,510,500 |
2023/12/13 | 305 | 306 | 302 | 303 | 2,160,900 |
2023/12/12 | 304 | 306 | 302 | 304 | 2,885,800 |
2023/12/11 | 306 | 308 | 305 | 306 | 3,191,600 |
2023/12/08 | 306 | 309 | 303 | 305 | 6,064,900 |
2023/12/07 | 305 | 308 | 304 | 307 | 3,355,800 |
2023/12/06 | 303 | 307 | 303 | 307 | 2,861,500 |
2023/12/05 | 304 | 306 | 303 | 304 | 2,101,900 |
2023/12/04 | 303 | 306 | 302 | 304 | 2,954,200 |
2023/12/01 | 303 | 305 | 303 | 304 | 3,916,200 |
2023/11/30 | 300 | 302 | 299 | 300 | 4,063,400 |
2023/11/29 | 302 | 303 | 299 | 300 | 4,357,500 |
2023/11/28 | 306 | 306 | 302 | 303 | 4,620,000 |
2023/11/27 | 310 | 310 | 305 | 307 | 3,411,800 |
2023/11/24 | 310 | 311 | 306 | 309 | 3,614,300 |
2023/11/22 | 304 | 310 | 304 | 310 | 7,019,100 |
2023/11/21 | 301 | 305 | 300 | 304 | 6,174,600 |
2023/11/20 | 301 | 306 | 301 | 302 | 6,033,600 |
2023/11/17 | 294 | 301 | 293 | 301 | 5,092,600 |
2023/11/16 | 293 | 296 | 293 | 294 | 4,359,100 |
2023/11/15 | 297 | 297 | 292 | 293 | 4,637,800 |
2023/11/14 | 299 | 299 | 293 | 295 | 5,022,000 |
2023/11/13 | 297 | 301 | 293 | 295 | 5,977,700 |
2023/11/10 | 294 | 296 | 289 | 294 | 5,113,100 |
2023/11/09 | 292 | 293 | 288 | 292 | 4,450,900 |
2023/11/08 | 298 | 298 | 287 | 292 | 8,243,500 |
2023/11/07 | 302 | 302 | 297 | 298 | 5,688,400 |
2023/11/06 | 306 | 307 | 301 | 303 | 7,333,200 |
2023/11/02 | 310 | 310 | 303 | 304 | 6,196,000 |
2023/11/01 | 302 | 308 | 301 | 307 | 8,524,700 |
2023/10/31 | 296 | 301 | 293 | 298 | 6,678,700 |
2023/10/30 | 293 | 295 | 289 | 292 | 14,996,200 |
2023/10/27 | 294 | 297 | 293 | 296 | 2,734,500 |
2023/10/26 | 293 | 295 | 291 | 293 | 3,379,500 |
2023/10/25 | 292 | 298 | 292 | 294 | 3,101,000 |
2023/10/24 | 292 | 293 | 287 | 292 | 5,071,400 |
2023/10/23 | 294 | 296 | 293 | 293 | 3,544,800 |
2023/10/20 | 297 | 299 | 294 | 294 | 3,229,400 |
2023/10/19 | 297 | 299 | 296 | 297 | 3,079,600 |
2023/10/18 | 300 | 303 | 298 | 300 | 3,993,100 |
2023/10/17 | 299 | 300 | 295 | 296 | 4,656,700 |
2023/10/16 | 296 | 299 | 295 | 297 | 4,986,600 |
2023/10/13 | 307 | 307 | 298 | 299 | 5,616,200 |
2023/10/12 | 308 | 308 | 305 | 306 | 4,028,600 |
2023/10/11 | 310 | 310 | 308 | 308 | 2,596,200 |
2023/10/10 | 305 | 311 | 305 | 310 | 4,112,900 |
2023/10/06 | 306 | 309 | 303 | 307 | 3,114,400 |
2023/10/05 | 303 | 308 | 303 | 305 | 5,098,900 |
2023/10/04 | 303 | 305 | 299 | 300 | 5,168,200 |
2023/10/03 | 312 | 313 | 306 | 307 | 3,989,900 |
2023/10/02 | 314 | 320 | 313 | 314 | 4,588,900 |
2023/09/29 | 319 | 320 | 309 | 311 | 6,175,200 |
2023/09/28 | 322 | 325 | 318 | 321 | 4,537,300 |
2023/09/27 | 326 | 328 | 324 | 328 | 4,020,900 |
2023/09/26 | 325 | 330 | 324 | 328 | 4,261,100 |
2023/09/25 | 326 | 326 | 323 | 325 | 3,710,700 |
2023/09/22 | 325 | 329 | 323 | 328 | 4,196,300 |
2023/09/21 | 325 | 331 | 325 | 326 | 5,228,800 |
2023/09/20 | 327 | 328 | 323 | 324 | 5,436,300 |
2023/09/19 | 326 | 328 | 322 | 326 | 6,216,300 |
2023/09/15 | 328 | 332 | 325 | 326 | 7,680,100 |
2023/09/14 | 325 | 328 | 325 | 327 | 5,034,400 |
2023/09/13 | 324 | 324 | 320 | 323 | 5,027,600 |
2023/09/12 | 322 | 324 | 317 | 321 | 5,541,000 |
2023/09/11 | 319 | 324 | 319 | 322 | 6,224,900 |
2023/09/08 | 317 | 319 | 316 | 317 | 4,504,800 |
2023/09/07 | 319 | 322 | 317 | 319 | 3,964,900 |
2023/09/06 | 317 | 319 | 315 | 318 | 4,814,700 |
2023/09/05 | 322 | 322 | 314 | 316 | 4,797,900 |
2023/09/04 | 314 | 318 | 312 | 318 | 4,274,700 |
2023/09/01 | 310 | 314 | 309 | 313 | 4,516,500 |
2023/08/31 | 306 | 311 | 305 | 310 | 6,341,700 |
2023/08/30 | 306 | 309 | 305 | 307 | 3,279,500 |
2023/08/29 | 305 | 307 | 304 | 306 | 3,217,500 |
2023/08/28 | 307 | 308 | 305 | 306 | 4,788,200 |
2023/08/25 | 310 | 310 | 306 | 306 | 4,722,600 |
2023/08/24 | 307 | 310 | 306 | 309 | 3,296,400 |
2023/08/23 | 307 | 308 | 305 | 307 | 3,689,100 |
2023/08/22 | 307 | 311 | 306 | 311 | 5,514,900 |
2023/08/21 | 307 | 310 | 306 | 306 | 5,715,800 |
2023/08/18 | 306 | 311 | 304 | 306 | 8,889,100 |
2023/08/17 | 300 | 304 | 297 | 304 | 6,259,200 |
2023/08/16 | 298 | 299 | 295 | 298 | 4,396,300 |
2023/08/15 | 301 | 301 | 298 | 300 | 3,707,600 |
2023/08/14 | 304 | 305 | 298 | 300 | 6,474,200 |
2023/08/10 | 295 | 297 | 294 | 296 | 2,968,500 |
2023/08/09 | 298 | 298 | 294 | 295 | 3,991,400 |
2023/08/08 | 300 | 300 | 295 | 298 | 4,500,700 |
2023/08/07 | 293 | 299 | 285 | 298 | 8,846,800 |
2023/08/04 | 295 | 302 | 287 | 292 | 12,386,000 |
2023/08/03 | 295 | 295 | 293 | 294 | 5,926,100 |
2023/08/02 | 298 | 299 | 295 | 295 | 9,665,800 |
2023/08/01 | 308 | 308 | 300 | 302 | 7,044,400 |
2023/07/31 | 307 | 313 | 306 | 309 | 12,190,300 |
2023/07/28 | 299 | 305 | 296 | 302 | 9,541,000 |
2023/07/27 | 297 | 299 | 295 | 298 | 4,475,400 |
2023/07/26 | 293 | 296 | 292 | 296 | 4,389,300 |
2023/07/25 | 289 | 294 | 289 | 292 | 4,352,200 |
2023/07/24 | 288 | 289 | 287 | 289 | 3,098,300 |
2023/07/21 | 290 | 290 | 288 | 288 | 2,376,700 |
2023/07/20 | 290 | 291 | 289 | 289 | 3,010,800 |
2023/07/19 | 290 | 290 | 287 | 288 | 3,022,600 |
2023/07/18 | 285 | 290 | 285 | 287 | 2,857,700 |
2023/07/14 | 288 | 288 | 285 | 286 | 2,855,700 |
2023/07/13 | 289 | 290 | 286 | 287 | 4,012,700 |
2023/07/12 | 290 | 291 | 289 | 289 | 2,489,700 |
2023/07/11 | 290 | 291 | 288 | 288 | 2,347,300 |
2023/07/10 | 290 | 293 | 289 | 290 | 4,930,400 |
2023/07/07 | 287 | 291 | 286 | 289 | 3,723,000 |
2023/07/06 | 292 | 293 | 288 | 288 | 3,830,600 |
2023/07/05 | 295 | 295 | 291 | 292 | 4,311,800 |
2023/07/04 | 287 | 296 | 287 | 295 | 8,211,600 |
2023/07/03 | 285 | 288 | 284 | 286 | 4,971,000 |
2023/06/30 | 286 | 287 | 282 | 283 | 3,323,900 |
2023/06/29 | 288 | 288 | 284 | 285 | 3,039,200 |
2023/06/28 | 283 | 287 | 283 | 287 | 4,478,800 |
2023/06/27 | 283 | 284 | 282 | 283 | 2,610,200 |
2023/06/26 | 283 | 284 | 280 | 282 | 2,619,200 |
2023/06/23 | 284 | 285 | 282 | 284 | 4,015,400 |
2023/06/22 | 284 | 285 | 284 | 284 | 3,876,300 |
2023/06/21 | 285 | 285 | 281 | 283 | 4,343,600 |
2023/06/20 | 288 | 288 | 283 | 284 | 3,223,200 |
2023/06/19 | 288 | 289 | 286 | 287 | 4,637,000 |
2023/06/16 | 287 | 287 | 285 | 287 | 5,993,200 |
2023/06/15 | 284 | 288 | 283 | 287 | 5,598,900 |
2023/06/14 | 285 | 285 | 282 | 284 | 4,977,300 |
2023/06/13 | 282 | 285 | 282 | 283 | 5,608,800 |
2023/06/12 | 282 | 283 | 281 | 282 | 2,979,700 |
2023/06/09 | 279 | 285 | 279 | 284 | 8,160,900 |
2023/06/08 | 280 | 282 | 278 | 279 | 3,167,900 |
2023/06/07 | 282 | 284 | 278 | 278 | 4,964,900 |
2023/06/06 | 280 | 281 | 277 | 280 | 4,748,200 |
2023/06/05 | 281 | 283 | 280 | 282 | 6,557,200 |
2023/06/02 | 274 | 281 | 274 | 279 | 8,001,300 |
2023/06/01 | 272 | 274 | 270 | 273 | 7,372,600 |
2023/05/31 | 276 | 278 | 273 | 273 | 5,972,700 |
2023/05/30 | 276 | 278 | 275 | 277 | 2,984,100 |
2023/05/29 | 276 | 279 | 275 | 276 | 5,145,000 |
2023/05/26 | 274 | 276 | 272 | 275 | 5,972,000 |
2023/05/25 | 273 | 275 | 272 | 273 | 3,612,000 |
2023/05/24 | 272 | 276 | 271 | 274 | 4,514,400 |
2023/05/23 | 272 | 272 | 269 | 270 | 5,187,300 |
2023/05/22 | 271 | 273 | 269 | 270 | 5,480,800 |
2023/05/19 | 277 | 277 | 272 | 272 | 6,403,900 |
2023/05/18 | 281 | 282 | 277 | 278 | 6,432,800 |
2023/05/17 | 278 | 281 | 278 | 279 | 3,797,200 |
2023/05/16 | 279 | 281 | 278 | 279 | 3,681,600 |
2023/05/15 | 274 | 279 | 273 | 277 | 7,617,300 |
2023/05/12 | 290 | 293 | 270 | 273 | 16,918,500 |
2023/05/11 | 283 | 290 | 283 | 289 | 6,118,300 |
2023/05/10 | 282 | 285 | 281 | 282 | 3,983,200 |
2023/05/09 | 278 | 282 | 277 | 282 | 6,518,200 |
2023/05/08 | 277 | 279 | 276 | 277 | 5,937,400 |
2023/05/02 | 277 | 278 | 275 | 276 | 4,609,900 |
2023/05/01 | 278 | 278 | 275 | 276 | 4,784,300 |
2023/04/28 | 279 | 281 | 275 | 278 | 7,483,200 |
2023/04/27 | 275 | 278 | 273 | 277 | 5,356,600 |
2023/04/26 | 277 | 277 | 274 | 275 | 4,022,600 |
2023/04/25 | 277 | 280 | 277 | 278 | 4,670,500 |
2023/04/24 | 279 | 280 | 276 | 278 | 2,997,900 |
2023/04/21 | 278 | 280 | 277 | 277 | 3,992,400 |
2023/04/20 | 280 | 282 | 278 | 280 | 5,481,300 |
2023/04/19 | 279 | 280 | 277 | 280 | 5,926,200 |
2023/04/18 | 278 | 282 | 278 | 280 | 5,914,800 |
2023/04/17 | 274 | 280 | 273 | 279 | 10,970,200 |
2023/04/14 | 271 | 272 | 269 | 271 | 4,729,700 |
2023/04/13 | 272 | 273 | 268 | 269 | 4,610,000 |
2023/04/12 | 273 | 274 | 271 | 272 | 3,364,400 |
2023/04/11 | 274 | 275 | 271 | 272 | 3,683,500 |
2023/04/10 | 269 | 274 | 269 | 274 | 6,176,900 |
2023/04/07 | 268 | 271 | 267 | 269 | 9,583,400 |
2023/04/06 | 265 | 266 | 262 | 263 | 5,991,600 |
2023/04/05 | 266 | 266 | 264 | 264 | 4,832,500 |
2023/04/04 | 268 | 268 | 265 | 266 | 4,327,400 |
2023/04/03 | 267 | 270 | 266 | 269 | 5,759,300 |
2023/03/31 | 264 | 267 | 263 | 265 | 5,605,400 |
2023/03/30 | 265 | 266 | 263 | 265 | 4,864,200 |
2023/03/29 | 268 | 270 | 266 | 270 | 5,189,800 |
2023/03/28 | 265 | 268 | 262 | 265 | 6,626,800 |
2023/03/27 | 267 | 267 | 264 | 265 | 6,119,500 |
2023/03/24 | 265 | 266 | 263 | 266 | 4,009,200 |
2023/03/23 | 264 | 266 | 261 | 266 | 6,484,800 |
2023/03/22 | 267 | 268 | 264 | 264 | 9,162,900 |
2023/03/20 | 263 | 266 | 261 | 265 | 7,817,900 |
2023/03/17 | 266 | 267 | 263 | 266 | 8,410,500 |
2023/03/16 | 260 | 263 | 258 | 263 | 10,072,600 |
2023/03/15 | 268 | 269 | 264 | 266 | 8,195,100 |
2023/03/14 | 266 | 268 | 259 | 262 | 15,957,700 |
2023/03/13 | 272 | 274 | 268 | 270 | 10,655,100 |
2023/03/10 | 282 | 283 | 274 | 274 | 10,972,800 |
2023/03/09 | 278 | 286 | 278 | 285 | 6,576,400 |
2023/03/08 | 277 | 278 | 275 | 278 | 3,553,300 |
2023/03/07 | 275 | 277 | 275 | 277 | 2,692,900 |
2023/03/06 | 276 | 276 | 273 | 274 | 4,749,600 |
2023/03/03 | 274 | 277 | 273 | 276 | 5,234,900 |
2023/03/02 | 277 | 278 | 273 | 274 | 6,714,100 |
2023/03/01 | 275 | 278 | 273 | 275 | 7,518,500 |
2023/02/28 | 275 | 277 | 274 | 274 | 4,673,500 |
2023/02/27 | 273 | 276 | 273 | 276 | 3,369,600 |
2023/02/24 | 272 | 276 | 271 | 273 | 8,446,400 |
2023/02/22 | 271 | 274 | 270 | 272 | 5,112,200 |
2023/02/21 | 270 | 272 | 269 | 272 | 4,609,100 |
2023/02/20 | 268 | 270 | 267 | 269 | 2,741,200 |
2023/02/17 | 267 | 269 | 266 | 267 | 3,140,100 |
2023/02/16 | 269 | 269 | 265 | 265 | 6,095,200 |
2023/02/15 | 269 | 271 | 268 | 269 | 3,877,200 |
2023/02/14 | 268 | 271 | 267 | 269 | 3,350,900 |
2023/02/13 | 267 | 272 | 266 | 268 | 5,513,700 |
2023/02/10 | 265 | 267 | 264 | 266 | 3,810,900 |
2023/02/09 | 264 | 266 | 263 | 264 | 3,796,800 |
2023/02/08 | 263 | 265 | 262 | 264 | 3,382,000 |
2023/02/07 | 262 | 264 | 261 | 262 | 3,166,400 |
2023/02/06 | 263 | 263 | 259 | 261 | 5,997,900 |
2023/02/03 | 263 | 264 | 260 | 261 | 4,944,300 |
2023/02/02 | 265 | 266 | 262 | 263 | 3,877,900 |
2023/02/01 | 268 | 271 | 265 | 265 | 4,787,200 |
2023/01/31 | 270 | 270 | 265 | 267 | 4,679,900 |
2023/01/30 | 267 | 269 | 266 | 268 | 3,844,600 |
2023/01/27 | 264 | 266 | 262 | 266 | 5,116,800 |
2023/01/26 | 264 | 265 | 263 | 264 | 2,512,300 |
2023/01/25 | 265 | 266 | 262 | 264 | 3,662,800 |
2023/01/24 | 263 | 265 | 262 | 265 | 3,563,800 |
2023/01/23 | 265 | 266 | 262 | 262 | 4,135,100 |
2023/01/20 | 262 | 264 | 261 | 264 | 2,803,100 |
2023/01/19 | 265 | 267 | 261 | 262 | 4,774,100 |
2023/01/18 | 266 | 269 | 258 | 266 | 8,890,900 |
2023/01/17 | 267 | 268 | 263 | 265 | 5,097,800 |
2023/01/16 | 273 | 274 | 265 | 266 | 6,135,500 |
2023/01/13 | 264 | 275 | 264 | 273 | 11,801,900 |
2023/01/12 | 259 | 266 | 259 | 263 | 8,325,100 |
2023/01/11 | 259 | 261 | 258 | 260 | 2,952,100 |
2023/01/10 | 258 | 261 | 257 | 258 | 3,984,600 |
2023/01/06 | 259 | 262 | 257 | 258 | 6,082,200 |
2023/01/05 | 262 | 264 | 259 | 259 | 6,641,700 |
2023/01/04 | 263 | 264 | 259 | 263 | 6,715,400 |