8410 (株)セブン銀行 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 280.2 | 280.8 | 278 | 278 | 5,247,400 | 278 |
| 2024-05-01 | 282 | 282.3 | 279.5 | 281 | 3,987,200 | 281 |
| 2024-04-30 | 278.6 | 281.9 | 276.3 | 281.8 | 4,307,200 | 281.80 |
| 2024-04-26 | 280.7 | 282.5 | 279.8 | 281.9 | 3,297,700 | 281.90 |
| 2024-04-25 | 282.2 | 282.2 | 280.6 | 281.3 | 3,192,600 | 281.30 |
| 2024-04-24 | 282.3 | 283.7 | 281 | 282.5 | 4,289,200 | 282.50 |
| 2024-04-23 | 282.5 | 284.5 | 281.6 | 282.9 | 4,438,300 | 282.90 |
| 2024-04-22 | 279 | 280.3 | 276.5 | 279.7 | 4,925,400 | 279.70 |
| 2024-04-19 | 278.1 | 278.4 | 273.1 | 275 | 7,210,700 | 275 |
| 2024-04-18 | 276.4 | 280.7 | 276 | 279.3 | 5,563,200 | 279.30 |
| 2024-04-17 | 280.2 | 280.7 | 275.1 | 275.4 | 9,471,900 | 275.40 |
| 2024-04-16 | 282.6 | 284.9 | 280.2 | 280.4 | 7,509,600 | 280.40 |
| 2024-04-15 | 282.9 | 285.6 | 281.8 | 283.8 | 7,122,000 | 283.80 |
| 2024-04-12 | 289 | 290.9 | 280.5 | 281.9 | 15,442,700 | 281.90 |
| 2024-04-11 | 293 | 293 | 288.3 | 289.2 | 10,253,800 | 289.20 |
| 2024-04-10 | 292 | 293.7 | 291.5 | 293.2 | 4,851,900 | 293.20 |
| 2024-04-09 | 293.6 | 294.3 | 291.5 | 292.6 | 5,687,400 | 292.60 |
| 2024-04-08 | 291.1 | 294.6 | 291.1 | 294.2 | 5,494,000 | 294.20 |
| 2024-04-05 | 295.2 | 295.7 | 292.3 | 295 | 6,375,100 | 295 |
| 2024-04-04 | 296 | 297.6 | 295.7 | 296.2 | 3,716,200 | 296.20 |
| 2024-04-03 | 295.6 | 297.6 | 294.7 | 296.2 | 6,411,900 | 296.20 |
| 2024-04-02 | 298.5 | 302.2 | 296.2 | 296.7 | 13,673,800 | 296.70 |
| 2024-04-01 | 296.9 | 300 | 295.8 | 296 | 8,743,200 | 296 |
| 2024-03-29 | 293 | 295.8 | 293 | 295.7 | 4,914,700 | 295.70 |
| 2024-03-28 | 295.9 | 296.3 | 293 | 293 | 9,644,200 | 293 |
| 2024-03-27 | 299.5 | 301.3 | 299.2 | 301 | 8,932,600 | 301 |
| 2024-03-26 | 296.5 | 299.1 | 295.2 | 298.8 | 8,273,600 | 298.80 |
| 2024-03-25 | 301.5 | 301.5 | 296.2 | 296.3 | 13,112,800 | 296.30 |
| 2024-03-22 | 304.6 | 304.7 | 302.2 | 303.4 | 8,224,500 | 303.40 |
| 2024-03-21 | 301 | 303 | 299.7 | 303 | 6,831,000 | 303 |
| 2024-03-19 | 299.3 | 301.4 | 298.2 | 299.7 | 7,077,800 | 299.70 |
| 2024-03-18 | 299 | 300.7 | 298 | 299.3 | 5,973,000 | 299.30 |
| 2024-03-15 | 294.8 | 298.7 | 294.5 | 297.3 | 6,866,300 | 297.30 |
| 2024-03-14 | 297.1 | 297.8 | 294.8 | 296 | 5,073,300 | 296 |
| 2024-03-13 | 298 | 298.1 | 294.5 | 295.6 | 6,017,000 | 295.60 |
| 2024-03-12 | 296.5 | 296.7 | 292.8 | 295.3 | 8,693,300 | 295.30 |
| 2024-03-11 | 304 | 304.1 | 295.5 | 297.5 | 8,821,300 | 297.50 |
| 2024-03-08 | 300 | 304.4 | 299.5 | 303.8 | 6,483,300 | 303.80 |
| 2024-03-07 | 296.5 | 301.2 | 296.5 | 300.9 | 6,357,600 | 300.90 |
| 2024-03-06 | 296.5 | 297.5 | 295.3 | 296.7 | 5,153,200 | 296.70 |
| 2024-03-05 | 294.9 | 296.9 | 293.8 | 296.5 | 5,207,900 | 296.50 |
| 2024-03-04 | 299 | 299 | 295 | 295.8 | 7,470,600 | 295.80 |
| 2024-03-01 | 299 | 301.5 | 298.1 | 299.7 | 4,373,500 | 299.70 |
| 2024-02-29 | 299.2 | 300.5 | 297.5 | 299.2 | 5,412,600 | 299.20 |
| 2024-02-28 | 299.5 | 302.3 | 297.6 | 298.4 | 5,957,200 | 298.40 |
| 2024-02-27 | 299.8 | 300.3 | 295.3 | 298.3 | 7,582,800 | 298.30 |
| 2024-02-26 | 301.5 | 303.4 | 299.4 | 300.3 | 4,993,100 | 300.30 |
| 2024-02-22 | 299.5 | 301.9 | 299.3 | 299.7 | 4,055,900 | 299.70 |
| 2024-02-21 | 300.5 | 300.5 | 297.9 | 299.4 | 3,373,200 | 299.40 |
| 2024-02-20 | 300 | 300.8 | 297.9 | 299 | 4,622,500 | 299 |
| 2024-02-19 | 294.5 | 299.2 | 294.5 | 299 | 4,785,900 | 299 |
| 2024-02-16 | 293.7 | 296.8 | 292.6 | 293.7 | 5,637,900 | 293.70 |
| 2024-02-15 | 294.1 | 295 | 291.3 | 292.3 | 4,594,900 | 292.30 |
| 2024-02-14 | 297.5 | 298.5 | 292.5 | 292.9 | 6,175,800 | 292.90 |
| 2024-02-13 | 296.5 | 297.8 | 293.3 | 295.6 | 8,341,600 | 295.60 |
| 2024-02-09 | 299 | 300.4 | 295.1 | 295.6 | 7,982,700 | 295.60 |
| 2024-02-08 | 302.5 | 302.9 | 298.5 | 299.2 | 5,857,100 | 299.20 |
| 2024-02-07 | 302 | 304.3 | 301.1 | 303.1 | 3,992,100 | 303.10 |
| 2024-02-06 | 307.8 | 308.3 | 300.9 | 300.9 | 8,683,100 | 300.90 |
| 2024-02-05 | 308 | 312.5 | 307.7 | 310.4 | 5,518,600 | 310.40 |
| 2024-02-02 | 307.6 | 307.6 | 304.9 | 306.2 | 5,149,200 | 306.20 |
| 2024-02-01 | 306.8 | 307.8 | 305.9 | 307.5 | 4,639,000 | 307.50 |
| 2024-01-31 | 307 | 309.4 | 305.6 | 309.4 | 4,341,000 | 309.40 |
| 2024-01-30 | 305.8 | 308 | 305.2 | 306 | 3,678,800 | 306 |
| 2024-01-29 | 304.8 | 306.6 | 304.8 | 305.7 | 2,973,500 | 305.70 |
| 2024-01-26 | 304.8 | 307.7 | 303.4 | 304.7 | 4,976,300 | 304.70 |
| 2024-01-25 | 308.8 | 309.1 | 304.8 | 305 | 5,216,400 | 305 |
| 2024-01-24 | 305 | 308.8 | 304.1 | 308.8 | 6,147,900 | 308.80 |
| 2024-01-23 | 307.8 | 309.8 | 306.3 | 306.4 | 4,984,500 | 306.40 |
| 2024-01-22 | 307.6 | 307.9 | 306.6 | 307.3 | 3,267,100 | 307.30 |
| 2024-01-19 | 308.8 | 309.1 | 306.3 | 307 | 3,231,100 | 307 |
| 2024-01-18 | 308.5 | 310 | 306.4 | 308.8 | 3,168,800 | 308.80 |
| 2024-01-17 | 308.8 | 312.6 | 308 | 308 | 4,254,700 | 308 |
| 2024-01-16 | 308.4 | 309.6 | 306.8 | 308 | 3,340,500 | 308 |
| 2024-01-15 | 305.7 | 308.5 | 305.6 | 307.3 | 2,515,500 | 307.30 |
| 2024-01-12 | 307.7 | 308.6 | 303.6 | 304.5 | 3,761,700 | 304.50 |
| 2024-01-11 | 304.2 | 308.9 | 304 | 307.7 | 5,472,100 | 307.70 |
| 2024-01-10 | 301 | 303.8 | 300.5 | 301.4 | 3,995,500 | 301.40 |
| 2024-01-09 | 300.3 | 300.7 | 297.8 | 300.4 | 7,527,600 | 300.40 |
| 2024-01-05 | 303 | 303.9 | 299.4 | 300.3 | 5,911,700 | 300.30 |
| 2024-01-04 | 300.3 | 301.8 | 296.6 | 301.7 | 5,752,700 | 301.70 |
分割・併合履歴 ： [2011-11-28]1株→1000株
