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 |
|---|---|---|---|---|---|
| 2024/09/26 | 279 | 284 | 278 | 284 | 6,876,900 |
| 2024/09/25 | 281 | 283 | 276 | 278 | 10,625,000 |
| 2024/09/24 | 284 | 284 | 282 | 283 | 8,140,100 |
| 2024/09/20 | 284 | 286 | 283 | 285 | 5,692,200 |
| 2024/09/19 | 285 | 286 | 284 | 284 | 3,715,600 |
| 2024/09/18 | 288 | 288 | 283 | 283 | 5,923,500 |
| 2024/09/17 | 287 | 287 | 282 | 285 | 5,044,600 |
| 2024/09/13 | 288 | 290 | 284 | 285 | 5,029,300 |
| 2024/09/12 | 283 | 288 | 283 | 287 | 4,810,600 |
| 2024/09/11 | 282 | 284 | 279 | 282 | 4,897,500 |
| 2024/09/10 | 285 | 287 | 283 | 284 | 4,340,300 |
| 2024/09/09 | 275 | 286 | 274 | 285 | 8,437,500 |
| 2024/09/06 | 282 | 285 | 280 | 281 | 6,056,500 |
| 2024/09/05 | 282 | 285 | 279 | 283 | 6,771,900 |
| 2024/09/04 | 284 | 291 | 283 | 285 | 8,522,100 |
| 2024/09/03 | 286 | 290 | 286 | 288 | 6,093,000 |
| 2024/09/02 | 289 | 290 | 285 | 287 | 7,530,200 |
| 2024/08/30 | 286 | 291 | 286 | 288 | 9,540,000 |
| 2024/08/29 | 285 | 286 | 281 | 284 | 4,581,800 |
| 2024/08/28 | 281 | 285 | 279 | 285 | 6,723,300 |
| 2024/08/27 | 274 | 283 | 273 | 282 | 8,712,300 |
| 2024/08/26 | 274 | 276 | 273 | 275 | 3,547,100 |
| 2024/08/23 | 273 | 277 | 272 | 276 | 5,287,900 |
| 2024/08/22 | 283 | 283 | 272 | 273 | 10,996,500 |
| 2024/08/21 | 277 | 284 | 275 | 283 | 8,776,900 |
| 2024/08/20 | 281 | 285 | 273 | 282 | 18,925,300 |
| 2024/08/19 | 265 | 302 | 263 | 289 | 39,716,200 |
| 2024/08/16 | 265 | 267 | 264 | 267 | 4,402,900 |
| 2024/08/15 | 263 | 264 | 260 | 263 | 6,202,000 |
| 2024/08/14 | 262 | 264 | 259 | 260 | 4,453,400 |
| 2024/08/13 | 254 | 261 | 253 | 260 | 6,047,200 |
| 2024/08/09 | 264 | 264 | 252 | 254 | 6,164,000 |
| 2024/08/08 | 257 | 264 | 256 | 259 | 4,703,600 |
| 2024/08/07 | 250 | 262 | 249 | 258 | 7,427,800 |
| 2024/08/06 | 254 | 264 | 252 | 254 | 9,300,600 |
| 2024/08/05 | 253 | 258 | 240 | 244 | 14,810,000 |
| 2024/08/02 | 271 | 272 | 266 | 266 | 7,749,200 |
| 2024/08/01 | 282 | 284 | 276 | 278 | 6,958,100 |
| 2024/07/31 | 280 | 284 | 279 | 284 | 7,057,500 |
| 2024/07/30 | 278 | 279 | 277 | 279 | 4,044,300 |
| 2024/07/29 | 277 | 278 | 275 | 277 | 3,663,200 |
| 2024/07/26 | 275 | 277 | 272 | 274 | 3,021,400 |
| 2024/07/25 | 274 | 276 | 273 | 274 | 3,808,000 |
| 2024/07/24 | 277 | 278 | 275 | 275 | 2,742,200 |
| 2024/07/23 | 275 | 278 | 275 | 277 | 2,425,400 |
| 2024/07/22 | 277 | 277 | 275 | 275 | 2,895,500 |
| 2024/07/19 | 280 | 281 | 276 | 276 | 4,947,600 |
| 2024/07/18 | 279 | 283 | 279 | 282 | 6,024,800 |
| 2024/07/17 | 278 | 280 | 276 | 279 | 4,035,400 |
| 2024/07/16 | 277 | 278 | 274 | 275 | 3,751,500 |
| 2024/07/12 | 273 | 277 | 273 | 277 | 4,521,100 |
| 2024/07/11 | 274 | 276 | 274 | 274 | 4,362,000 |
| 2024/07/10 | 273 | 274 | 270 | 272 | 4,742,500 |
| 2024/07/09 | 275 | 276 | 270 | 273 | 6,228,800 |
| 2024/07/08 | 276 | 277 | 275 | 276 | 4,496,000 |
| 2024/07/05 | 277 | 277 | 274 | 274 | 5,051,000 |
| 2024/07/04 | 276 | 277 | 274 | 277 | 5,462,500 |
| 2024/07/03 | 274 | 276 | 273 | 276 | 4,780,500 |
| 2024/07/02 | 272 | 274 | 271 | 273 | 4,350,900 |
| 2024/07/01 | 271 | 272 | 270 | 271 | 4,439,500 |
| 2024/06/28 | 270 | 271 | 269 | 269 | 4,431,400 |
| 2024/06/27 | 269 | 271 | 268 | 270 | 4,478,000 |
| 2024/06/26 | 269 | 271 | 268 | 270 | 4,820,400 |
| 2024/06/25 | 266 | 269 | 266 | 268 | 4,541,000 |
| 2024/06/24 | 267 | 268 | 265 | 265 | 5,023,200 |
| 2024/06/21 | 266 | 269 | 266 | 267 | 6,042,400 |
| 2024/06/20 | 266 | 266 | 263 | 265 | 5,088,100 |
| 2024/06/19 | 262 | 267 | 262 | 266 | 7,841,600 |
| 2024/06/18 | 259 | 261 | 258 | 261 | 3,793,700 |
| 2024/06/17 | 259 | 260 | 258 | 259 | 3,456,000 |
| 2024/06/14 | 259 | 261 | 257 | 260 | 6,971,600 |
| 2024/06/13 | 262 | 263 | 260 | 261 | 4,998,500 |
| 2024/06/12 | 266 | 267 | 263 | 263 | 5,096,700 |
| 2024/06/11 | 265 | 269 | 265 | 267 | 5,064,100 |
| 2024/06/10 | 262 | 265 | 262 | 264 | 3,672,800 |
| 2024/06/07 | 261 | 263 | 261 | 262 | 3,631,500 |
| 2024/06/06 | 264 | 265 | 261 | 261 | 8,672,800 |
| 2024/06/05 | 266 | 270 | 266 | 268 | 3,845,200 |
| 2024/06/04 | 270 | 270 | 267 | 268 | 3,958,600 |
| 2024/06/03 | 268 | 270 | 267 | 269 | 5,426,000 |
| 2024/05/31 | 263 | 266 | 263 | 265 | 6,964,300 |
| 2024/05/30 | 262 | 264 | 261 | 263 | 3,099,500 |
| 2024/05/29 | 266 | 267 | 262 | 263 | 4,258,900 |
| 2024/05/28 | 264 | 266 | 264 | 266 | 2,628,300 |
| 2024/05/27 | 262 | 265 | 262 | 265 | 2,307,900 |
| 2024/05/24 | 261 | 263 | 261 | 262 | 3,605,800 |
| 2024/05/23 | 263 | 264 | 262 | 263 | 3,851,300 |
| 2024/05/22 | 266 | 267 | 263 | 264 | 4,865,700 |
| 2024/05/21 | 268 | 269 | 266 | 267 | 4,246,600 |
| 2024/05/20 | 269 | 269 | 267 | 268 | 4,611,200 |
| 2024/05/17 | 262 | 268 | 261 | 268 | 6,142,600 |
| 2024/05/16 | 259 | 262 | 258 | 261 | 10,016,300 |
| 2024/05/15 | 265 | 266 | 262 | 263 | 9,144,400 |
| 2024/05/14 | 269 | 270 | 266 | 267 | 7,104,300 |
| 2024/05/13 | 266 | 270 | 264 | 267 | 9,508,500 |
| 2024/05/10 | 279 | 279 | 267 | 267 | 15,140,000 |
| 2024/05/09 | 280 | 280 | 278 | 278 | 3,658,500 |
| 2024/05/08 | 277 | 278 | 276 | 278 | 5,939,200 |
| 2024/05/07 | 278 | 279 | 276 | 277 | 5,472,100 |
| 2024/05/02 | 280 | 281 | 278 | 278 | 5,247,400 |
| 2024/05/01 | 282 | 282 | 280 | 281 | 3,987,200 |
| 2024/04/30 | 279 | 282 | 276 | 282 | 4,307,200 |
| 2024/04/26 | 281 | 283 | 280 | 282 | 3,297,700 |
| 2024/04/25 | 282 | 282 | 281 | 281 | 3,192,600 |
| 2024/04/24 | 282 | 284 | 281 | 283 | 4,289,200 |
| 2024/04/23 | 283 | 285 | 282 | 283 | 4,438,300 |
| 2024/04/22 | 279 | 280 | 277 | 280 | 4,925,400 |
| 2024/04/19 | 278 | 278 | 273 | 275 | 7,210,700 |
| 2024/04/18 | 276 | 281 | 276 | 279 | 5,563,200 |
| 2024/04/17 | 280 | 281 | 275 | 275 | 9,471,900 |
| 2024/04/16 | 283 | 285 | 280 | 280 | 7,509,600 |
| 2024/04/15 | 283 | 286 | 282 | 284 | 7,122,000 |
| 2024/04/12 | 289 | 291 | 281 | 282 | 15,442,700 |
| 2024/04/11 | 293 | 293 | 288 | 289 | 10,253,800 |
| 2024/04/10 | 292 | 294 | 292 | 293 | 4,851,900 |
| 2024/04/09 | 294 | 294 | 292 | 293 | 5,687,400 |
| 2024/04/08 | 291 | 295 | 291 | 294 | 5,494,000 |
| 2024/04/05 | 295 | 296 | 292 | 295 | 6,375,100 |
| 2024/04/04 | 296 | 298 | 296 | 296 | 3,716,200 |
| 2024/04/03 | 296 | 298 | 295 | 296 | 6,411,900 |
| 2024/04/02 | 299 | 302 | 296 | 297 | 13,673,800 |
| 2024/04/01 | 297 | 300 | 296 | 296 | 8,743,200 |
| 2024/03/29 | 293 | 296 | 293 | 296 | 4,914,700 |
| 2024/03/28 | 296 | 296 | 293 | 293 | 9,644,200 |
| 2024/03/27 | 300 | 301 | 299 | 301 | 8,932,600 |
| 2024/03/26 | 297 | 299 | 295 | 299 | 8,273,600 |
| 2024/03/25 | 302 | 302 | 296 | 296 | 13,112,800 |
| 2024/03/22 | 305 | 305 | 302 | 303 | 8,224,500 |
| 2024/03/21 | 301 | 303 | 300 | 303 | 6,831,000 |
| 2024/03/19 | 299 | 301 | 298 | 300 | 7,077,800 |
| 2024/03/18 | 299 | 301 | 298 | 299 | 5,973,000 |
| 2024/03/15 | 295 | 299 | 295 | 297 | 6,866,300 |
| 2024/03/14 | 297 | 298 | 295 | 296 | 5,073,300 |
| 2024/03/13 | 298 | 298 | 295 | 296 | 6,017,000 |
| 2024/03/12 | 297 | 297 | 293 | 295 | 8,693,300 |
| 2024/03/11 | 304 | 304 | 296 | 298 | 8,821,300 |
| 2024/03/08 | 300 | 304 | 300 | 304 | 6,483,300 |
| 2024/03/07 | 297 | 301 | 297 | 301 | 6,357,600 |
| 2024/03/06 | 297 | 298 | 295 | 297 | 5,153,200 |
| 2024/03/05 | 295 | 297 | 294 | 297 | 5,207,900 |
| 2024/03/04 | 299 | 299 | 295 | 296 | 7,470,600 |
| 2024/03/01 | 299 | 302 | 298 | 300 | 4,373,500 |
| 2024/02/29 | 299 | 301 | 298 | 299 | 5,412,600 |
| 2024/02/28 | 300 | 302 | 298 | 298 | 5,957,200 |
| 2024/02/27 | 300 | 300 | 295 | 298 | 7,582,800 |
| 2024/02/26 | 302 | 303 | 299 | 300 | 4,993,100 |
| 2024/02/22 | 300 | 302 | 299 | 300 | 4,055,900 |
| 2024/02/21 | 301 | 301 | 298 | 299 | 3,373,200 |
| 2024/02/20 | 300 | 301 | 298 | 299 | 4,622,500 |
| 2024/02/19 | 295 | 299 | 295 | 299 | 4,785,900 |
| 2024/02/16 | 294 | 297 | 293 | 294 | 5,637,900 |
| 2024/02/15 | 294 | 295 | 291 | 292 | 4,594,900 |
| 2024/02/14 | 298 | 299 | 293 | 293 | 6,175,800 |
| 2024/02/13 | 297 | 298 | 293 | 296 | 8,341,600 |
| 2024/02/09 | 299 | 300 | 295 | 296 | 7,982,700 |
| 2024/02/08 | 303 | 303 | 299 | 299 | 5,857,100 |
| 2024/02/07 | 302 | 304 | 301 | 303 | 3,992,100 |
| 2024/02/06 | 308 | 308 | 301 | 301 | 8,683,100 |
| 2024/02/05 | 308 | 313 | 308 | 310 | 5,518,600 |
| 2024/02/02 | 308 | 308 | 305 | 306 | 5,149,200 |
| 2024/02/01 | 307 | 308 | 306 | 308 | 4,639,000 |
| 2024/01/31 | 307 | 309 | 306 | 309 | 4,341,000 |
| 2024/01/30 | 306 | 308 | 305 | 306 | 3,678,800 |
| 2024/01/29 | 305 | 307 | 305 | 306 | 2,973,500 |
| 2024/01/26 | 305 | 308 | 303 | 305 | 4,976,300 |
| 2024/01/25 | 309 | 309 | 305 | 305 | 5,216,400 |
| 2024/01/24 | 305 | 309 | 304 | 309 | 6,147,900 |
| 2024/01/23 | 308 | 310 | 306 | 306 | 4,984,500 |
| 2024/01/22 | 308 | 308 | 307 | 307 | 3,267,100 |
| 2024/01/19 | 309 | 309 | 306 | 307 | 3,231,100 |
| 2024/01/18 | 309 | 310 | 306 | 309 | 3,168,800 |
| 2024/01/17 | 309 | 313 | 308 | 308 | 4,254,700 |
| 2024/01/16 | 308 | 310 | 307 | 308 | 3,340,500 |
| 2024/01/15 | 306 | 309 | 306 | 307 | 2,515,500 |
| 2024/01/12 | 308 | 309 | 304 | 305 | 3,761,700 |
| 2024/01/11 | 304 | 309 | 304 | 308 | 5,472,100 |
| 2024/01/10 | 301 | 304 | 301 | 301 | 3,995,500 |
| 2024/01/09 | 300 | 301 | 298 | 300 | 7,527,600 |
| 2024/01/05 | 303 | 304 | 299 | 300 | 5,911,700 |
| 2024/01/04 | 300 | 302 | 297 | 302 | 5,752,700 |