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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
