8341 (株)七十七銀行 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 | 3,960 | 3,978 | 3,768 | 3,893 | 488,600 | 3,893 |
| 2025-04-03 | 4,295 | 4,350 | 4,188 | 4,240 | 426,400 | 4,240 |
| 2025-04-02 | 4,672 | 4,672 | 4,560 | 4,596 | 176,100 | 4,596 |
| 2025-04-01 | 4,833 | 4,833 | 4,621 | 4,673 | 199,400 | 4,673 |
| 2025-03-31 | 4,693 | 4,800 | 4,581 | 4,753 | 308,200 | 4,753 |
| 2025-03-28 | 4,904 | 4,956 | 4,820 | 4,833 | 357,200 | 4,833 |
| 2025-03-27 | 4,806 | 4,915 | 4,750 | 4,911 | 343,600 | 4,911 |
| 2025-03-26 | 4,849 | 4,849 | 4,750 | 4,810 | 279,100 | 4,810 |
| 2025-03-25 | 4,760 | 4,812 | 4,718 | 4,779 | 179,100 | 4,779 |
| 2025-03-24 | 4,820 | 4,823 | 4,757 | 4,757 | 114,800 | 4,757 |
| 2025-03-21 | 4,691 | 4,824 | 4,691 | 4,809 | 208,600 | 4,809 |
| 2025-03-19 | 4,641 | 4,702 | 4,641 | 4,691 | 122,900 | 4,691 |
| 2025-03-18 | 4,595 | 4,694 | 4,577 | 4,662 | 212,200 | 4,662 |
| 2025-03-17 | 4,550 | 4,591 | 4,540 | 4,562 | 131,400 | 4,562 |
| 2025-03-14 | 4,455 | 4,548 | 4,451 | 4,523 | 214,100 | 4,523 |
| 2025-03-13 | 4,455 | 4,506 | 4,455 | 4,463 | 141,500 | 4,463 |
| 2025-03-12 | 4,306 | 4,483 | 4,306 | 4,450 | 237,900 | 4,450 |
| 2025-03-11 | 4,291 | 4,310 | 4,207 | 4,297 | 292,800 | 4,297 |
| 2025-03-10 | 4,549 | 4,549 | 4,420 | 4,420 | 174,100 | 4,420 |
| 2025-03-07 | 4,476 | 4,557 | 4,453 | 4,537 | 184,000 | 4,537 |
| 2025-03-06 | 4,510 | 4,581 | 4,508 | 4,579 | 103,900 | 4,579 |
| 2025-03-05 | 4,450 | 4,504 | 4,444 | 4,480 | 123,600 | 4,480 |
| 2025-03-04 | 4,485 | 4,507 | 4,438 | 4,483 | 136,100 | 4,483 |
| 2025-03-03 | 4,502 | 4,539 | 4,433 | 4,485 | 175,100 | 4,485 |
| 2025-02-28 | 4,514 | 4,525 | 4,469 | 4,469 | 226,800 | 4,469 |
| 2025-02-27 | 4,548 | 4,554 | 4,509 | 4,527 | 113,300 | 4,527 |
| 2025-02-26 | 4,508 | 4,536 | 4,470 | 4,511 | 156,700 | 4,511 |
| 2025-02-25 | 4,513 | 4,568 | 4,493 | 4,508 | 230,500 | 4,508 |
| 2025-02-21 | 4,479 | 4,633 | 4,444 | 4,602 | 233,300 | 4,602 |
| 2025-02-20 | 4,531 | 4,554 | 4,426 | 4,484 | 149,000 | 4,484 |
| 2025-02-19 | 4,640 | 4,738 | 4,552 | 4,552 | 195,600 | 4,552 |
| 2025-02-18 | 4,569 | 4,626 | 4,528 | 4,615 | 122,700 | 4,615 |
| 2025-02-17 | 4,482 | 4,537 | 4,477 | 4,532 | 102,300 | 4,532 |
| 2025-02-14 | 4,490 | 4,502 | 4,466 | 4,488 | 117,700 | 4,488 |
| 2025-02-13 | 4,485 | 4,506 | 4,466 | 4,474 | 179,400 | 4,474 |
| 2025-02-12 | 4,480 | 4,495 | 4,438 | 4,461 | 145,400 | 4,461 |
| 2025-02-10 | 4,554 | 4,554 | 4,458 | 4,476 | 145,600 | 4,476 |
| 2025-02-07 | 4,562 | 4,582 | 4,503 | 4,554 | 128,300 | 4,554 |
| 2025-02-06 | 4,594 | 4,616 | 4,528 | 4,533 | 137,100 | 4,533 |
| 2025-02-05 | 4,629 | 4,666 | 4,538 | 4,561 | 183,800 | 4,561 |
| 2025-02-04 | 4,732 | 4,757 | 4,564 | 4,582 | 249,700 | 4,582 |
| 2025-02-03 | 4,646 | 4,698 | 4,613 | 4,636 | 339,600 | 4,636 |
| 2025-01-31 | 4,715 | 4,788 | 4,676 | 4,786 | 275,800 | 4,786 |
| 2025-01-30 | 4,614 | 4,687 | 4,591 | 4,676 | 212,600 | 4,676 |
| 2025-01-29 | 4,577 | 4,609 | 4,535 | 4,600 | 161,900 | 4,600 |
| 2025-01-28 | 4,482 | 4,558 | 4,472 | 4,542 | 167,300 | 4,542 |
| 2025-01-27 | 4,438 | 4,531 | 4,434 | 4,469 | 199,400 | 4,469 |
| 2025-01-24 | 4,420 | 4,426 | 4,326 | 4,388 | 148,400 | 4,388 |
| 2025-01-23 | 4,371 | 4,409 | 4,344 | 4,392 | 153,100 | 4,392 |
| 2025-01-22 | 4,440 | 4,440 | 4,380 | 4,390 | 195,800 | 4,390 |
| 2025-01-21 | 4,470 | 4,487 | 4,373 | 4,406 | 207,800 | 4,406 |
| 2025-01-20 | 4,447 | 4,461 | 4,399 | 4,434 | 189,800 | 4,434 |
| 2025-01-17 | 4,370 | 4,410 | 4,306 | 4,397 | 195,200 | 4,397 |
| 2025-01-16 | 4,422 | 4,448 | 4,384 | 4,401 | 200,700 | 4,401 |
| 2025-01-15 | 4,360 | 4,421 | 4,356 | 4,421 | 168,900 | 4,421 |
| 2025-01-14 | 4,361 | 4,404 | 4,295 | 4,321 | 244,700 | 4,321 |
| 2025-01-10 | 4,430 | 4,444 | 4,335 | 4,359 | 279,100 | 4,359 |
| 2025-01-09 | 4,525 | 4,525 | 4,456 | 4,456 | 157,500 | 4,456 |
| 2025-01-08 | 4,474 | 4,534 | 4,450 | 4,521 | 221,800 | 4,521 |
| 2025-01-07 | 4,506 | 4,506 | 4,425 | 4,483 | 223,600 | 4,483 |
| 2025-01-06 | 4,555 | 4,562 | 4,458 | 4,519 | 205,400 | 4,519 |
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