7896 セブン工業(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 460 | 460 | 458 | 458 | 300 | 458 |
| 2024-11-20 | 461 | 461 | 459 | 459 | 500 | 459 |
| 2024-11-19 | 460 | 460 | 457 | 459 | 1,700 | 459 |
| 2024-11-18 | 458 | 460 | 458 | 460 | 1,500 | 460 |
| 2024-11-15 | 459 | 459 | 459 | 459 | 700 | 459 |
| 2024-11-14 | 459 | 460 | 458 | 458 | 1,400 | 458 |
| 2024-11-13 | 461 | 480 | 459 | 459 | 8,200 | 459 |
| 2024-11-12 | 455 | 461 | 455 | 459 | 2,900 | 459 |
| 2024-11-11 | 456 | 462 | 456 | 459 | 18,200 | 459 |
| 2024-11-08 | 468 | 474 | 467 | 471 | 3,700 | 471 |
| 2024-11-07 | 480 | 480 | 476 | 476 | 600 | 476 |
| 2024-11-06 | 472 | 488 | 472 | 475 | 2,500 | 475 |
| 2024-11-05 | 476 | 476 | 469 | 472 | 1,800 | 472 |
| 2024-11-01 | 470 | 480 | 470 | 472 | 2,800 | 472 |
| 2024-10-31 | 483 | 503 | 470 | 470 | 19,900 | 470 |
| 2024-10-30 | 484 | 484 | 483 | 483 | 900 | 483 |
| 2024-10-29 | 488 | 489 | 482 | 486 | 4,300 | 486 |
| 2024-10-28 | 471 | 489 | 471 | 489 | 8,200 | 489 |
| 2024-10-25 | 456 | 485 | 456 | 485 | 49,000 | 485 |
| 2024-10-24 | 466 | 472 | 466 | 469 | 1,600 | 469 |
| 2024-10-23 | 464 | 472 | 457 | 469 | 3,600 | 469 |
| 2024-10-22 | 470 | 470 | 468 | 469 | 1,600 | 469 |
| 2024-10-21 | 471 | 471 | 467 | 468 | 1,500 | 468 |
| 2024-10-18 | 468 | 472 | 468 | 472 | 600 | 472 |
| 2024-10-17 | 466 | 466 | 466 | 466 | 200 | 466 |
| 2024-10-16 | 467 | 470 | 462 | 466 | 5,100 | 466 |
| 2024-10-15 | 462 | 469 | 462 | 466 | 3,100 | 466 |
| 2024-10-11 | 463 | 468 | 451 | 461 | 5,700 | 461 |
| 2024-10-10 | 465 | 468 | 462 | 462 | 2,700 | 462 |
| 2024-10-09 | 472 | 472 | 465 | 465 | 2,900 | 465 |
| 2024-10-08 | 470 | 470 | 468 | 470 | 1,100 | 470 |
| 2024-10-07 | 473 | 473 | 469 | 469 | 3,700 | 469 |
| 2024-10-04 | 473 | 473 | 469 | 470 | 18,500 | 470 |
| 2024-10-03 | 474 | 478 | 466 | 473 | 15,200 | 473 |
| 2024-10-02 | 476 | 476 | 475 | 475 | 800 | 475 |
| 2024-10-01 | 479 | 481 | 475 | 476 | 1,700 | 476 |
| 2024-09-30 | 485 | 485 | 477 | 477 | 3,000 | 477 |
| 2024-09-27 | 478 | 488 | 478 | 488 | 4,500 | 488 |
| 2024-09-26 | 480 | 481 | 480 | 480 | 5,900 | 480 |
| 2024-09-25 | 478 | 480 | 477 | 480 | 2,300 | 480 |
| 2024-09-24 | 481 | 485 | 476 | 477 | 4,600 | 477 |
| 2024-09-20 | 482 | 485 | 479 | 480 | 6,800 | 480 |
| 2024-09-19 | 482 | 504 | 480 | 480 | 34,600 | 480 |
| 2024-09-18 | 480 | 482 | 478 | 481 | 2,200 | 481 |
| 2024-09-17 | 483 | 483 | 481 | 481 | 200 | 481 |
| 2024-09-13 | 483 | 483 | 480 | 480 | 200 | 480 |
| 2024-09-12 | - | - | - | 481 | - | 481 |
| 2024-09-11 | 480 | 481 | 480 | 481 | 300 | 481 |
| 2024-09-10 | 487 | 487 | 480 | 480 | 200 | 480 |
| 2024-09-09 | 487 | 487 | 485 | 485 | 1,500 | 485 |
| 2024-09-06 | 480 | 483 | 480 | 480 | 1,400 | 480 |
| 2024-09-05 | 482 | 483 | 480 | 480 | 1,500 | 480 |
| 2024-09-04 | 489 | 489 | 481 | 481 | 2,100 | 481 |
| 2024-09-03 | 490 | 492 | 490 | 492 | 1,300 | 492 |
| 2024-09-02 | 492 | 493 | 490 | 490 | 3,600 | 490 |
| 2024-08-30 | 490 | 490 | 490 | 490 | 800 | 490 |
| 2024-08-29 | 485 | 489 | 485 | 489 | 1,100 | 489 |
| 2024-08-28 | - | - | - | 484 | - | 484 |
| 2024-08-27 | 483 | 487 | 483 | 484 | 500 | 484 |
| 2024-08-26 | 481 | 483 | 480 | 483 | 5,300 | 483 |
| 2024-08-23 | 486 | 486 | 481 | 482 | 500 | 482 |
| 2024-08-22 | 485 | 485 | 482 | 482 | 1,800 | 482 |
| 2024-08-21 | 493 | 493 | 485 | 485 | 300 | 485 |
| 2024-08-20 | 487 | 489 | 487 | 489 | 300 | 489 |
| 2024-08-19 | 483 | 486 | 480 | 486 | 400 | 486 |
| 2024-08-16 | 483 | 483 | 476 | 481 | 800 | 481 |
| 2024-08-15 | 478 | 478 | 478 | 478 | 200 | 478 |
| 2024-08-14 | 486 | 486 | 477 | 477 | 2,900 | 477 |
| 2024-08-13 | 479 | 484 | 479 | 482 | 2,500 | 482 |
| 2024-08-09 | 475 | 479 | 470 | 479 | 1,300 | 479 |
| 2024-08-08 | 472 | 477 | 469 | 469 | 3,100 | 469 |
| 2024-08-07 | 446 | 475 | 446 | 475 | 5,600 | 475 |
| 2024-08-06 | 444 | 476 | 443 | 454 | 9,400 | 454 |
| 2024-08-05 | 490 | 490 | 452 | 452 | 14,200 | 452 |
| 2024-08-02 | 502 | 502 | 492 | 493 | 10,000 | 493 |
| 2024-08-01 | 506 | 509 | 502 | 502 | 4,800 | 502 |
| 2024-07-31 | 505 | 506 | 505 | 506 | 700 | 506 |
| 2024-07-30 | - | - | - | 505 | - | 505 |
| 2024-07-29 | 504 | 505 | 503 | 505 | 500 | 505 |
| 2024-07-26 | 503 | 504 | 503 | 504 | 300 | 504 |
| 2024-07-25 | 503 | 503 | 502 | 502 | 600 | 502 |
| 2024-07-24 | 504 | 506 | 504 | 506 | 600 | 506 |
| 2024-07-23 | 504 | 505 | 502 | 504 | 1,900 | 504 |
| 2024-07-22 | 506 | 506 | 503 | 503 | 600 | 503 |
| 2024-07-19 | 505 | 506 | 505 | 506 | 200 | 506 |
| 2024-07-18 | 507 | 507 | 504 | 506 | 1,100 | 506 |
| 2024-07-17 | 507 | 507 | 504 | 504 | 900 | 504 |
| 2024-07-16 | 506 | 507 | 502 | 502 | 3,000 | 502 |
| 2024-07-12 | 506 | 507 | 506 | 507 | 600 | 507 |
| 2024-07-11 | 505 | 507 | 505 | 505 | 1,300 | 505 |
| 2024-07-10 | 507 | 507 | 503 | 504 | 1,900 | 504 |
| 2024-07-09 | 509 | 511 | 509 | 509 | 1,500 | 509 |
| 2024-07-08 | - | - | - | 509 | - | 509 |
| 2024-07-05 | 509 | 509 | 508 | 509 | 1,000 | 509 |
| 2024-07-04 | 505 | 509 | 504 | 508 | 1,800 | 508 |
| 2024-07-03 | 507 | 507 | 504 | 505 | 700 | 505 |
| 2024-07-02 | 504 | 506 | 504 | 505 | 3,700 | 505 |
| 2024-07-01 | 504 | 507 | 503 | 504 | 3,100 | 504 |
| 2024-06-28 | 506 | 506 | 504 | 504 | 4,500 | 504 |
| 2024-06-27 | 505 | 506 | 505 | 506 | 300 | 506 |
| 2024-06-26 | 506 | 506 | 501 | 503 | 2,700 | 503 |
| 2024-06-25 | 507 | 509 | 507 | 508 | 2,700 | 508 |
| 2024-06-24 | 508 | 509 | 507 | 509 | 1,300 | 509 |
| 2024-06-21 | 508 | 508 | 503 | 506 | 1,500 | 506 |
| 2024-06-20 | - | - | - | 507 | - | 507 |
| 2024-06-19 | 507 | 507 | 500 | 507 | 4,800 | 507 |
| 2024-06-18 | 507 | 510 | 506 | 507 | 900 | 507 |
| 2024-06-17 | 512 | 512 | 505 | 506 | 3,700 | 506 |
| 2024-06-14 | 510 | 514 | 509 | 509 | 500 | 509 |
| 2024-06-13 | 514 | 514 | 509 | 510 | 900 | 510 |
| 2024-06-12 | 518 | 518 | 510 | 512 | 1,100 | 512 |
| 2024-06-11 | 510 | 518 | 510 | 518 | 2,200 | 518 |
| 2024-06-10 | 507 | 514 | 507 | 514 | 3,200 | 514 |
| 2024-06-07 | 507 | 510 | 507 | 510 | 600 | 510 |
| 2024-06-06 | 508 | 508 | 508 | 508 | 500 | 508 |
| 2024-06-05 | 514 | 514 | 509 | 510 | 1,100 | 510 |
| 2024-06-04 | 508 | 509 | 508 | 509 | 1,500 | 509 |
| 2024-06-03 | 507 | 509 | 507 | 508 | 300 | 508 |
| 2024-05-31 | 505 | 506 | 505 | 506 | 400 | 506 |
| 2024-05-30 | 503 | 503 | 501 | 503 | 1,500 | 503 |
| 2024-05-29 | 504 | 507 | 503 | 505 | 1,400 | 505 |
| 2024-05-28 | 507 | 508 | 501 | 505 | 4,100 | 505 |
| 2024-05-27 | 512 | 513 | 510 | 510 | 1,300 | 510 |
| 2024-05-24 | 505 | 519 | 505 | 506 | 9,800 | 506 |
| 2024-05-23 | 504 | 507 | 504 | 507 | 1,000 | 507 |
| 2024-05-22 | 506 | 510 | 505 | 505 | 2,000 | 505 |
| 2024-05-21 | 506 | 508 | 505 | 505 | 500 | 505 |
| 2024-05-20 | 507 | 507 | 505 | 505 | 900 | 505 |
| 2024-05-17 | 501 | 505 | 501 | 503 | 4,400 | 503 |
| 2024-05-16 | 504 | 507 | 499 | 502 | 10,100 | 502 |
| 2024-05-15 | 505 | 506 | 504 | 505 | 2,700 | 505 |
| 2024-05-14 | 508 | 510 | 504 | 505 | 5,700 | 505 |
| 2024-05-13 | 509 | 510 | 508 | 510 | 2,200 | 510 |
| 2024-05-10 | 516 | 516 | 509 | 509 | 8,200 | 509 |
| 2024-05-09 | 518 | 519 | 516 | 519 | 1,600 | 519 |
| 2024-05-08 | 518 | 518 | 516 | 517 | 2,400 | 517 |
| 2024-05-07 | 517 | 522 | 517 | 522 | 4,300 | 522 |
| 2024-05-02 | 520 | 520 | 515 | 516 | 3,700 | 516 |
| 2024-05-01 | 525 | 527 | 519 | 523 | 26,100 | 523 |
| 2024-04-30 | 504 | 515 | 498 | 507 | 23,100 | 507 |
| 2024-04-26 | 501 | 502 | 499 | 502 | 3,200 | 502 |
| 2024-04-25 | 498 | 499 | 498 | 499 | 1,600 | 499 |
| 2024-04-24 | 500 | 500 | 496 | 497 | 5,800 | 497 |
| 2024-04-23 | 499 | 501 | 499 | 499 | 3,200 | 499 |
| 2024-04-22 | 496 | 500 | 495 | 499 | 3,600 | 499 |
| 2024-04-19 | 500 | 500 | 494 | 496 | 5,100 | 496 |
| 2024-04-18 | 499 | 500 | 497 | 499 | 3,700 | 499 |
| 2024-04-17 | 502 | 502 | 500 | 500 | 4,300 | 500 |
| 2024-04-16 | 505 | 505 | 501 | 501 | 1,900 | 501 |
| 2024-04-15 | 501 | 503 | 501 | 503 | 300 | 503 |
| 2024-04-12 | 501 | 505 | 501 | 502 | 5,800 | 502 |
| 2024-04-11 | 503 | 503 | 500 | 502 | 2,000 | 502 |
| 2024-04-10 | 501 | 506 | 501 | 504 | 3,000 | 504 |
| 2024-04-09 | 503 | 504 | 503 | 503 | 1,600 | 503 |
| 2024-04-08 | 502 | 503 | 501 | 501 | 2,200 | 501 |
| 2024-04-05 | 501 | 503 | 500 | 501 | 7,000 | 501 |
| 2024-04-04 | 506 | 506 | 501 | 505 | 5,000 | 505 |
| 2024-04-03 | 504 | 508 | 504 | 508 | 2,000 | 508 |
| 2024-04-02 | 508 | 509 | 504 | 506 | 2,000 | 506 |
| 2024-04-01 | 513 | 517 | 507 | 511 | 1,000 | 511 |
| 2024-03-29 | 519 | 519 | 499 | 513 | 15,100 | 513 |
| 2024-03-28 | 518 | 519 | 518 | 518 | 600 | 518 |
| 2024-03-27 | 520 | 537 | 518 | 518 | 4,100 | 518 |
| 2024-03-26 | 515 | 520 | 513 | 520 | 3,900 | 520 |
| 2024-03-25 | 518 | 520 | 518 | 520 | 2,300 | 520 |
| 2024-03-22 | 528 | 528 | 524 | 525 | 1,900 | 525 |
| 2024-03-21 | 524 | 537 | 519 | 528 | 5,700 | 528 |
| 2024-03-19 | 513 | 524 | 512 | 524 | 2,300 | 524 |
| 2024-03-18 | 514 | 518 | 513 | 518 | 1,400 | 518 |
| 2024-03-15 | 513 | 517 | 513 | 515 | 1,700 | 515 |
| 2024-03-14 | 521 | 521 | 511 | 513 | 4,000 | 513 |
| 2024-03-13 | 526 | 529 | 521 | 521 | 600 | 521 |
| 2024-03-12 | 517 | 526 | 517 | 526 | 1,100 | 526 |
| 2024-03-11 | 528 | 528 | 515 | 520 | 7,100 | 520 |
| 2024-03-08 | 528 | 535 | 526 | 528 | 1,900 | 528 |
| 2024-03-07 | 529 | 531 | 525 | 525 | 1,900 | 525 |
| 2024-03-06 | 525 | 530 | 525 | 526 | 1,500 | 526 |
| 2024-03-05 | 523 | 530 | 523 | 526 | 6,800 | 526 |
| 2024-03-04 | 523 | 527 | 522 | 522 | 4,100 | 522 |
| 2024-03-01 | 523 | 534 | 520 | 522 | 8,000 | 522 |
| 2024-02-29 | 521 | 527 | 520 | 523 | 4,000 | 523 |
| 2024-02-28 | 535 | 539 | 520 | 520 | 19,900 | 520 |
| 2024-02-27 | 542 | 581 | 530 | 530 | 97,500 | 530 |
| 2024-02-26 | 539 | 570 | 532 | 538 | 72,900 | 538 |
| 2024-02-22 | 528 | 594 | 515 | 569 | 190,300 | 569 |
| 2024-02-21 | 515 | 545 | 506 | 518 | 81,500 | 518 |
| 2024-02-20 | 505 | 534 | 502 | 512 | 39,900 | 512 |
| 2024-02-19 | 500 | 504 | 499 | 504 | 3,700 | 504 |
| 2024-02-16 | 498 | 502 | 498 | 500 | 700 | 500 |
| 2024-02-15 | 502 | 502 | 497 | 497 | 1,800 | 497 |
| 2024-02-14 | 503 | 504 | 495 | 499 | 4,100 | 499 |
| 2024-02-13 | 506 | 506 | 502 | 505 | 3,500 | 505 |
| 2024-02-09 | 506 | 506 | 504 | 505 | 900 | 505 |
| 2024-02-08 | 507 | 507 | 503 | 504 | 2,500 | 504 |
| 2024-02-07 | 509 | 510 | 507 | 507 | 2,000 | 507 |
| 2024-02-06 | 512 | 512 | 509 | 509 | 1,100 | 509 |
| 2024-02-05 | 510 | 540 | 510 | 510 | 24,900 | 510 |
| 2024-02-02 | 515 | 515 | 509 | 512 | 1,500 | 512 |
| 2024-02-01 | 509 | 519 | 509 | 515 | 3,700 | 515 |
| 2024-01-31 | 512 | 518 | 510 | 518 | 4,100 | 518 |
| 2024-01-30 | 515 | 516 | 511 | 511 | 4,000 | 511 |
| 2024-01-29 | 513 | 515 | 511 | 515 | 2,700 | 515 |
| 2024-01-26 | 511 | 513 | 508 | 513 | 5,000 | 513 |
| 2024-01-25 | 510 | 510 | 509 | 510 | 3,300 | 510 |
| 2024-01-24 | 508 | 510 | 507 | 510 | 1,800 | 510 |
| 2024-01-23 | 507 | 508 | 506 | 508 | 1,400 | 508 |
| 2024-01-22 | 502 | 508 | 502 | 507 | 4,300 | 507 |
| 2024-01-19 | 500 | 505 | 500 | 502 | 2,400 | 502 |
| 2024-01-18 | 503 | 506 | 502 | 506 | 400 | 506 |
| 2024-01-17 | 510 | 510 | 500 | 502 | 4,300 | 502 |
| 2024-01-16 | 510 | 510 | 508 | 509 | 3,300 | 509 |
| 2024-01-15 | 510 | 510 | 507 | 510 | 2,500 | 510 |
| 2024-01-12 | 507 | 510 | 507 | 510 | 1,200 | 510 |
| 2024-01-11 | 506 | 506 | 505 | 506 | 1,900 | 506 |
| 2024-01-10 | 510 | 510 | 507 | 508 | 2,200 | 508 |
| 2024-01-09 | 508 | 511 | 508 | 510 | 3,000 | 510 |
| 2024-01-05 | 508 | 508 | 505 | 508 | 2,100 | 508 |
| 2024-01-04 | 503 | 510 | 503 | 508 | 5,800 | 508 |
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
