8341 (株)七十七銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,355 | 4,470 | 4,340 | 4,425 | 348,400 | 4,425 |
| 2024-04-25 | 4,330 | 4,370 | 4,300 | 4,330 | 168,600 | 4,330 |
| 2024-04-24 | 4,315 | 4,345 | 4,270 | 4,315 | 245,300 | 4,315 |
| 2024-04-23 | 4,300 | 4,395 | 4,300 | 4,340 | 312,900 | 4,340 |
| 2024-04-22 | 4,180 | 4,290 | 4,170 | 4,265 | 303,100 | 4,265 |
| 2024-04-19 | 4,155 | 4,210 | 4,095 | 4,140 | 321,800 | 4,140 |
| 2024-04-18 | 4,050 | 4,170 | 4,030 | 4,160 | 180,700 | 4,160 |
| 2024-04-17 | 4,055 | 4,070 | 3,965 | 4,005 | 221,000 | 4,005 |
| 2024-04-16 | 4,105 | 4,185 | 4,020 | 4,055 | 197,100 | 4,055 |
| 2024-04-15 | 4,165 | 4,180 | 4,085 | 4,165 | 149,900 | 4,165 |
| 2024-04-12 | 4,130 | 4,235 | 4,115 | 4,235 | 255,700 | 4,235 |
| 2024-04-11 | 4,010 | 4,140 | 3,995 | 4,130 | 255,900 | 4,130 |
| 2024-04-10 | 3,980 | 4,030 | 3,965 | 4,010 | 144,500 | 4,010 |
| 2024-04-09 | 4,035 | 4,040 | 3,990 | 3,995 | 146,700 | 3,995 |
| 2024-04-08 | 4,035 | 4,070 | 3,990 | 4,020 | 177,000 | 4,020 |
| 2024-04-05 | 4,000 | 4,020 | 3,920 | 4,005 | 176,600 | 4,005 |
| 2024-04-04 | 4,050 | 4,095 | 4,030 | 4,050 | 158,600 | 4,050 |
| 2024-04-03 | 3,920 | 4,135 | 3,900 | 4,045 | 414,300 | 4,045 |
| 2024-04-02 | 4,010 | 4,035 | 3,885 | 3,920 | 242,500 | 3,920 |
| 2024-04-01 | 4,155 | 4,160 | 3,970 | 3,990 | 259,000 | 3,990 |
| 2024-03-29 | 4,055 | 4,150 | 4,045 | 4,145 | 193,100 | 4,145 |
| 2024-03-28 | 4,070 | 4,095 | 4,000 | 4,025 | 203,400 | 4,025 |
| 2024-03-27 | 4,055 | 4,165 | 4,045 | 4,110 | 341,200 | 4,110 |
| 2024-03-26 | 4,050 | 4,075 | 4,000 | 4,045 | 192,800 | 4,045 |
| 2024-03-25 | 4,150 | 4,155 | 4,055 | 4,065 | 237,200 | 4,065 |
| 2024-03-22 | 4,100 | 4,185 | 4,075 | 4,160 | 383,100 | 4,160 |
| 2024-03-21 | 3,900 | 4,090 | 3,880 | 4,065 | 436,400 | 4,065 |
| 2024-03-19 | 3,860 | 3,905 | 3,805 | 3,830 | 305,800 | 3,830 |
| 2024-03-18 | 3,910 | 3,910 | 3,825 | 3,875 | 314,700 | 3,875 |
| 2024-03-15 | 3,815 | 3,890 | 3,805 | 3,870 | 262,300 | 3,870 |
| 2024-03-14 | 3,835 | 3,840 | 3,775 | 3,810 | 193,600 | 3,810 |
| 2024-03-13 | 3,895 | 3,915 | 3,755 | 3,795 | 236,000 | 3,795 |
| 2024-03-12 | 3,800 | 3,850 | 3,765 | 3,825 | 319,300 | 3,825 |
| 2024-03-11 | 4,100 | 4,100 | 3,860 | 3,905 | 340,500 | 3,905 |
| 2024-03-08 | 4,040 | 4,160 | 4,005 | 4,110 | 416,000 | 4,110 |
| 2024-03-07 | 3,990 | 4,070 | 3,975 | 4,070 | 366,000 | 4,070 |
| 2024-03-06 | 3,915 | 3,985 | 3,885 | 3,975 | 219,900 | 3,975 |
| 2024-03-05 | 3,895 | 3,905 | 3,850 | 3,900 | 187,200 | 3,900 |
| 2024-03-04 | 3,985 | 3,985 | 3,855 | 3,875 | 302,400 | 3,875 |
| 2024-03-01 | 3,945 | 4,000 | 3,930 | 4,000 | 176,500 | 4,000 |
| 2024-02-29 | 3,885 | 3,960 | 3,865 | 3,935 | 374,800 | 3,935 |
| 2024-02-28 | 3,835 | 3,950 | 3,815 | 3,880 | 371,800 | 3,880 |
| 2024-02-27 | 3,760 | 3,860 | 3,735 | 3,790 | 289,400 | 3,790 |
| 2024-02-26 | 3,740 | 3,760 | 3,705 | 3,745 | 192,400 | 3,745 |
| 2024-02-22 | 3,730 | 3,760 | 3,710 | 3,725 | 156,700 | 3,725 |
| 2024-02-21 | 3,685 | 3,715 | 3,665 | 3,685 | 146,500 | 3,685 |
| 2024-02-20 | 3,755 | 3,755 | 3,680 | 3,685 | 133,000 | 3,685 |
| 2024-02-19 | 3,635 | 3,760 | 3,635 | 3,760 | 210,400 | 3,760 |
| 2024-02-16 | 3,600 | 3,655 | 3,595 | 3,630 | 159,700 | 3,630 |
| 2024-02-15 | 3,660 | 3,680 | 3,555 | 3,565 | 202,000 | 3,565 |
| 2024-02-14 | 3,640 | 3,660 | 3,605 | 3,635 | 189,500 | 3,635 |
| 2024-02-13 | 3,595 | 3,635 | 3,555 | 3,630 | 200,100 | 3,630 |
| 2024-02-09 | 3,595 | 3,595 | 3,510 | 3,570 | 187,100 | 3,570 |
| 2024-02-08 | 3,675 | 3,675 | 3,580 | 3,600 | 219,100 | 3,600 |
| 2024-02-07 | 3,610 | 3,690 | 3,605 | 3,675 | 184,500 | 3,675 |
| 2024-02-06 | 3,570 | 3,640 | 3,560 | 3,605 | 173,600 | 3,605 |
| 2024-02-05 | 3,575 | 3,650 | 3,555 | 3,610 | 253,500 | 3,610 |
| 2024-02-02 | 3,545 | 3,570 | 3,515 | 3,550 | 163,200 | 3,550 |
| 2024-02-01 | 3,550 | 3,565 | 3,510 | 3,545 | 176,500 | 3,545 |
| 2024-01-31 | 3,470 | 3,575 | 3,445 | 3,575 | 314,500 | 3,575 |
| 2024-01-30 | 3,510 | 3,515 | 3,480 | 3,480 | 222,100 | 3,480 |
| 2024-01-29 | 3,500 | 3,545 | 3,490 | 3,515 | 415,200 | 3,515 |
| 2024-01-26 | 3,580 | 3,630 | 3,545 | 3,560 | 249,400 | 3,560 |
| 2024-01-25 | 3,640 | 3,690 | 3,580 | 3,610 | 282,500 | 3,610 |
| 2024-01-24 | 3,460 | 3,615 | 3,455 | 3,610 | 398,700 | 3,610 |
| 2024-01-23 | 3,470 | 3,525 | 3,445 | 3,455 | 255,400 | 3,455 |
| 2024-01-22 | 3,455 | 3,485 | 3,435 | 3,485 | 198,300 | 3,485 |
| 2024-01-19 | 3,465 | 3,480 | 3,430 | 3,445 | 259,200 | 3,445 |
| 2024-01-18 | 3,415 | 3,450 | 3,395 | 3,445 | 188,900 | 3,445 |
| 2024-01-17 | 3,450 | 3,480 | 3,415 | 3,415 | 371,200 | 3,415 |
| 2024-01-16 | 3,515 | 3,515 | 3,440 | 3,445 | 195,500 | 3,445 |
| 2024-01-15 | 3,460 | 3,515 | 3,455 | 3,495 | 240,300 | 3,495 |
| 2024-01-12 | 3,540 | 3,545 | 3,430 | 3,445 | 361,500 | 3,445 |
| 2024-01-11 | 3,525 | 3,655 | 3,525 | 3,555 | 311,700 | 3,555 |
| 2024-01-10 | 3,515 | 3,550 | 3,495 | 3,505 | 172,500 | 3,505 |
| 2024-01-09 | 3,555 | 3,565 | 3,510 | 3,530 | 239,400 | 3,530 |
| 2024-01-05 | 3,475 | 3,530 | 3,445 | 3,515 | 257,600 | 3,515 |
| 2024-01-04 | 3,490 | 3,490 | 3,400 | 3,450 | 165,400 | 3,450 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1988-07-27]1株→1.094株 [1985-03-27]1株→1.05株 [1984-07-27]1株→1.22株
