8410 (株)セブン銀行 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
2025-04-08247.1252.6245.8248.58,083,500248.50
2025-04-07237.8243.6233.4236.111,170,300236.10
2025-04-04263265.6254257.310,503,500257.30
2025-04-03265268.1263266.36,557,800266.30
2025-04-02278278272.7272.95,344,300272.90
2025-04-01282.6282.8276.2276.75,733,800276.70
2025-03-31286.9287.92802806,055,900280
2025-03-28291292.6289.9290.63,780,400290.60
2025-03-27293.3295.9292.4295.63,912,300295.60
2025-03-26293.8294.5292293.44,067,300293.40
2025-03-25295295.2292292.54,215,300292.50
2025-03-24296.5297.4293.7294.44,739,000294.40
2025-03-21293297.4291.7296.25,935,100296.20
2025-03-19292.3294291293.55,854,000293.50
2025-03-18295.8295.8293.5293.76,574,200293.70
2025-03-17295.8296.4293.2293.64,684,500293.60
2025-03-14294296.2293.4295.76,088,300295.70
2025-03-13297299.5295.1296.13,746,600296.10
2025-03-12296.1297294.1295.15,756,500295.10
2025-03-11297.1300295.8297.14,687,500297.10
2025-03-10301.9303.1298.8299.14,093,500299.10
2025-03-07298.9306.3296.2301.39,266,900301.30
2025-03-06291.1311290.3304.215,550,300304.20
2025-03-05292.1294.6289289.35,868,900289.30
2025-03-04295.7296.8291.4294.63,083,800294.60
2025-03-03292296.6292295.95,176,200295.90
2025-02-28293.5295.2290.2290.86,123,800290.80
2025-02-27295297.1291.1293.86,493,000293.80
2025-02-26299.5300.3295.5296.33,611,300296.30
2025-02-25300303298.7300.32,780,700300.30
2025-02-21301.4302298.5300.12,869,500300.10
2025-02-20303.9304300.5301.42,502,200301.40
2025-02-19306308.3303.8304.62,070,700304.60
2025-02-18305.5307.4303305.72,418,600305.70
2025-02-17306309.1304.6305.32,726,100305.30
2025-02-14304.1307.6303.2305.93,347,400305.90
2025-02-13307.1307.8304.93062,692,800306
2025-02-12310.1311303.1305.35,489,800305.30
2025-02-10298312.8296.9312.37,154,000312.30
2025-02-07301.5304295.2298.26,976,100298.20
2025-02-06300.5302.5299.8301.52,765,000301.50
2025-02-05300.6302.9299.8300.13,924,600300.10
2025-02-04303.9305.2300.6300.73,139,900300.70
2025-02-03307307.2301.2301.25,166,600301.20
2025-01-31308.5308.5306.4307.93,120,200307.90
2025-01-30309.5309.5306.2307.52,140,900307.50
2025-01-29308310.1307.2307.42,109,800307.40
2025-01-28308.5311.1307.8307.92,579,600307.90
2025-01-27307.8308.8306.8307.12,790,600307.10
2025-01-24303.8307.3303.13052,690,200305
2025-01-23306.8307.4303.5304.13,338,200304.10
2025-01-22308.2308.7306.3307.83,282,900307.80
2025-01-21308310.7305.9309.52,721,300309.50
2025-01-20310.5311.4308.1308.92,699,800308.90
2025-01-17306.7309.2304.3308.82,872,700308.80
2025-01-16305.9308.2304.8306.83,622,500306.80
2025-01-15306.3307.3304.1305.32,950,800305.30
2025-01-14304.8306.3302.23054,910,700305
2025-01-10300305.7298.3304.77,101,000304.70
2025-01-09304.2304.23013013,117,200301
2025-01-08305307302.6304.53,924,000304.50
2025-01-07310310.4306.8306.93,227,300306.90
2025-01-06312.9312.9307.2307.43,100,900307.40

分割・併合履歴 : [2011-11-28]1株→1000株