7896 セブン工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 500 | 501 | 486 | 486 | 4,400 | 486 |
| 2025-04-03 | 509 | 509 | 501 | 503 | 2,300 | 503 |
| 2025-04-02 | 509 | 516 | 508 | 516 | 800 | 516 |
| 2025-04-01 | 513 | 516 | 510 | 510 | 2,200 | 510 |
| 2025-03-31 | 514 | 514 | 510 | 512 | 3,100 | 512 |
| 2025-03-28 | 522 | 523 | 508 | 513 | 7,700 | 513 |
| 2025-03-27 | 541 | 549 | 541 | 546 | 9,500 | 546 |
| 2025-03-26 | 545 | 547 | 540 | 545 | 5,000 | 545 |
| 2025-03-25 | 548 | 548 | 542 | 545 | 3,900 | 545 |
| 2025-03-24 | 542 | 547 | 538 | 546 | 5,000 | 546 |
| 2025-03-21 | 547 | 547 | 538 | 540 | 4,100 | 540 |
| 2025-03-19 | 538 | 540 | 537 | 540 | 3,000 | 540 |
| 2025-03-18 | 536 | 537 | 534 | 537 | 1,700 | 537 |
| 2025-03-17 | 536 | 537 | 534 | 534 | 2,700 | 534 |
| 2025-03-14 | 536 | 536 | 535 | 535 | 1,000 | 535 |
| 2025-03-13 | 537 | 538 | 536 | 536 | 2,300 | 536 |
| 2025-03-12 | 537 | 537 | 537 | 537 | 600 | 537 |
| 2025-03-11 | 534 | 537 | 532 | 537 | 3,800 | 537 |
| 2025-03-10 | 537 | 537 | 533 | 534 | 1,400 | 534 |
| 2025-03-07 | 533 | 533 | 530 | 532 | 2,600 | 532 |
| 2025-03-06 | 533 | 537 | 532 | 533 | 2,300 | 533 |
| 2025-03-05 | 535 | 537 | 535 | 537 | 2,600 | 537 |
| 2025-03-04 | 535 | 535 | 533 | 535 | 1,900 | 535 |
| 2025-03-03 | 534 | 538 | 531 | 533 | 2,300 | 533 |
| 2025-02-28 | 530 | 537 | 529 | 530 | 3,200 | 530 |
| 2025-02-27 | 527 | 531 | 527 | 529 | 1,300 | 529 |
| 2025-02-26 | 530 | 535 | 527 | 527 | 2,100 | 527 |
| 2025-02-25 | 531 | 535 | 530 | 530 | 3,900 | 530 |
| 2025-02-21 | 524 | 532 | 524 | 532 | 5,000 | 532 |
| 2025-02-20 | 526 | 526 | 522 | 523 | 3,100 | 523 |
| 2025-02-19 | 526 | 528 | 524 | 527 | 1,900 | 527 |
| 2025-02-18 | 529 | 529 | 526 | 526 | 1,700 | 526 |
| 2025-02-17 | 527 | 528 | 525 | 528 | 3,000 | 528 |
| 2025-02-14 | 528 | 528 | 523 | 525 | 3,400 | 525 |
| 2025-02-13 | 528 | 530 | 525 | 527 | 2,300 | 527 |
| 2025-02-12 | 533 | 533 | 525 | 527 | 2,800 | 527 |
| 2025-02-10 | 525 | 531 | 524 | 531 | 5,100 | 531 |
| 2025-02-07 | 525 | 525 | 521 | 522 | 5,500 | 522 |
| 2025-02-06 | 524 | 524 | 521 | 523 | 3,600 | 523 |
| 2025-02-05 | 523 | 526 | 520 | 521 | 3,900 | 521 |
| 2025-02-04 | 529 | 529 | 521 | 521 | 10,700 | 521 |
| 2025-02-03 | 530 | 532 | 520 | 524 | 22,900 | 524 |
| 2025-01-31 | 500 | 556 | 500 | 520 | 133,700 | 520 |
| 2025-01-30 | 501 | 501 | 499 | 499 | 1,800 | 499 |
| 2025-01-29 | 499 | 500 | 497 | 499 | 4,500 | 499 |
| 2025-01-28 | 499 | 499 | 497 | 498 | 3,300 | 498 |
| 2025-01-27 | 497 | 499 | 492 | 496 | 5,100 | 496 |
| 2025-01-24 | 500 | 502 | 490 | 490 | 22,600 | 490 |
| 2025-01-23 | 496 | 499 | 494 | 498 | 3,200 | 498 |
| 2025-01-22 | 499 | 499 | 494 | 494 | 6,100 | 494 |
| 2025-01-21 | 498 | 498 | 494 | 494 | 9,500 | 494 |
| 2025-01-20 | 490 | 493 | 486 | 490 | 6,800 | 490 |
| 2025-01-17 | 484 | 486 | 481 | 486 | 10,700 | 486 |
| 2025-01-16 | 489 | 492 | 487 | 489 | 8,600 | 489 |
| 2025-01-15 | 498 | 498 | 486 | 486 | 24,300 | 486 |
| 2025-01-14 | 520 | 531 | 476 | 480 | 161,700 | 480 |
| 2025-01-10 | 453 | 453 | 450 | 453 | 2,400 | 453 |
| 2025-01-09 | 456 | 456 | 456 | 456 | 1,600 | 456 |
| 2025-01-08 | 457 | 457 | 456 | 456 | 700 | 456 |
| 2025-01-07 | 457 | 457 | 456 | 456 | 1,400 | 456 |
| 2025-01-06 | 447 | 451 | 447 | 451 | 1,400 | 451 |
分割・併合履歴 ： [2020-09-29]1株→3株 [2017-09-27]1株→0.1株 [1997-03-26]1株→1.1株 [1991-09-25]1株→1.1株