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 |
|---|---|---|---|---|---|---|
| 2025-08-27 | 287 | 287.5 | 285.7 | 285.7 | 4,926,500 | 285.70 |
| 2025-08-26 | 289 | 289.1 | 286 | 286.5 | 6,636,300 | 286.50 |
| 2025-08-25 | 296.3 | 297.7 | 288.6 | 288.9 | 8,439,200 | 288.90 |
| 2025-08-22 | 288 | 293.3 | 287.7 | 293.1 | 7,534,600 | 293.10 |
| 2025-08-21 | 288.7 | 288.7 | 285.5 | 287.1 | 5,254,400 | 287.10 |
| 2025-08-20 | 289.8 | 290.4 | 286.2 | 288.8 | 9,744,700 | 288.80 |
| 2025-08-19 | 295.5 | 297.1 | 287.5 | 290 | 21,909,000 | 290 |
| 2025-08-18 | 270 | 296.6 | 269.3 | 286.6 | 38,397,200 | 286.60 |
| 2025-08-15 | 269.1 | 271.5 | 268.1 | 270.2 | 9,054,700 | 270.20 |
| 2025-08-14 | 269.9 | 270 | 267.2 | 267.2 | 6,777,400 | 267.20 |
| 2025-08-13 | 270.1 | 271.6 | 269 | 269.9 | 7,491,500 | 269.90 |
| 2025-08-12 | 271.1 | 272.5 | 267.5 | 270.4 | 12,285,000 | 270.40 |
| 2025-08-08 | 275 | 275 | 272 | 272 | 6,002,700 | 272 |
| 2025-08-07 | 275 | 275.6 | 273.2 | 274.2 | 3,544,000 | 274.20 |
| 2025-08-06 | 273 | 275.3 | 272.9 | 275 | 3,122,500 | 275 |
| 2025-08-05 | 272.9 | 273.6 | 271.2 | 271.9 | 2,831,200 | 271.90 |
| 2025-08-04 | 269 | 271 | 268.7 | 270.9 | 3,040,700 | 270.90 |
| 2025-08-01 | 270.3 | 274.5 | 269.9 | 274.5 | 3,420,800 | 274.50 |
| 2025-07-31 | 269 | 272 | 268.4 | 271.2 | 2,962,000 | 271.20 |
| 2025-07-30 | 267.7 | 269.8 | 266.6 | 269 | 3,717,400 | 269 |
| 2025-07-29 | 270.1 | 270.4 | 268.2 | 268.5 | 2,977,500 | 268.50 |
| 2025-07-28 | 273 | 273.4 | 269.7 | 270.3 | 4,039,600 | 270.30 |
| 2025-07-25 | 277.5 | 277.8 | 274.8 | 274.9 | 4,930,600 | 274.90 |
| 2025-07-24 | 273 | 276.6 | 272.6 | 274.9 | 7,326,200 | 274.90 |
| 2025-07-23 | 269 | 274.9 | 268.9 | 271.8 | 9,900,900 | 271.80 |
| 2025-07-22 | 267 | 268.3 | 266.1 | 266.2 | 3,306,800 | 266.20 |
| 2025-07-18 | 267.9 | 268.3 | 266.1 | 266.8 | 2,939,400 | 266.80 |
| 2025-07-17 | 265 | 266.6 | 264.2 | 266.3 | 2,054,500 | 266.30 |
| 2025-07-16 | 267 | 267.4 | 265.2 | 265.3 | 2,586,000 | 265.30 |
| 2025-07-15 | 270 | 272.4 | 267.3 | 267.4 | 3,998,800 | 267.40 |
| 2025-07-14 | 269.4 | 269.4 | 267.3 | 269.3 | 2,307,000 | 269.30 |
| 2025-07-11 | 268.3 | 270.6 | 267.7 | 269.4 | 3,036,000 | 269.40 |
| 2025-07-10 | 267.9 | 267.9 | 265.7 | 267.1 | 2,737,700 | 267.10 |
| 2025-07-09 | 265.6 | 269.6 | 265.2 | 267.9 | 4,019,600 | 267.90 |
| 2025-07-08 | 265 | 265.9 | 263.8 | 264.9 | 3,356,600 | 264.90 |
| 2025-07-07 | 266.3 | 267.9 | 265 | 266.3 | 3,181,100 | 266.30 |
| 2025-07-04 | 268 | 269.1 | 266.4 | 266.6 | 3,026,800 | 266.60 |
| 2025-07-03 | 266.4 | 269.7 | 264.9 | 268.7 | 6,287,300 | 268.70 |
| 2025-07-02 | 263.2 | 267 | 261.1 | 264.6 | 6,260,300 | 264.60 |
| 2025-07-01 | 262.1 | 264.1 | 261.9 | 262.4 | 5,118,000 | 262.40 |
| 2025-06-30 | 264.3 | 264.8 | 263 | 263 | 4,185,800 | 263 |
| 2025-06-27 | 262.5 | 264.5 | 261.2 | 264.2 | 3,704,000 | 264.20 |
| 2025-06-26 | 265.2 | 265.6 | 263.5 | 263.5 | 3,259,600 | 263.50 |
| 2025-06-25 | 267.1 | 267.1 | 264.1 | 265.7 | 2,503,500 | 265.70 |
| 2025-06-24 | 266 | 270.3 | 264.6 | 265.6 | 3,872,100 | 265.60 |
| 2025-06-23 | 264.5 | 265.1 | 261 | 263.9 | 4,313,600 | 263.90 |
| 2025-06-20 | 264 | 272.6 | 263.5 | 264.7 | 15,574,600 | 264.70 |
| 2025-06-19 | 262.4 | 263.4 | 261.6 | 262 | 2,194,500 | 262 |
| 2025-06-18 | 263.9 | 264.2 | 262.2 | 262.2 | 2,898,800 | 262.20 |
| 2025-06-17 | 264 | 264.6 | 263.3 | 264.2 | 1,851,500 | 264.20 |
| 2025-06-16 | 263.2 | 264.8 | 263.2 | 264 | 2,028,500 | 264 |
| 2025-06-13 | 267 | 267 | 263 | 263 | 3,844,700 | 263 |
| 2025-06-12 | 265.5 | 266.6 | 265.3 | 266.4 | 2,402,700 | 266.40 |
| 2025-06-11 | 266 | 266.5 | 264.4 | 265.8 | 3,484,100 | 265.80 |
| 2025-06-10 | 266.6 | 268 | 265.4 | 265.4 | 4,024,700 | 265.40 |
| 2025-06-09 | 266.5 | 268.2 | 266 | 266.6 | 3,463,800 | 266.60 |
| 2025-06-06 | 266.7 | 268.3 | 263.6 | 265 | 4,919,500 | 265 |
| 2025-06-05 | 267 | 268.6 | 266.3 | 266.7 | 3,589,700 | 266.70 |
| 2025-06-04 | 267.7 | 271.7 | 266.3 | 269.1 | 6,677,900 | 269.10 |
| 2025-06-03 | 266 | 271.3 | 264 | 267.8 | 8,476,400 | 267.80 |
| 2025-06-02 | 272.3 | 273.2 | 268.4 | 270 | 8,000,800 | 270 |
| 2025-05-30 | 274.6 | 278.2 | 272.1 | 276.9 | 5,023,800 | 276.90 |
| 2025-05-29 | 269 | 276.6 | 268.7 | 275.3 | 6,976,300 | 275.30 |
| 2025-05-28 | 271 | 271.7 | 269.3 | 269.6 | 4,409,000 | 269.60 |
| 2025-05-27 | 268.9 | 270.3 | 267.7 | 269.9 | 3,842,400 | 269.90 |
| 2025-05-26 | 272.8 | 272.8 | 268.4 | 269 | 6,177,400 | 269 |
| 2025-05-23 | 272.2 | 272.9 | 269.4 | 270.1 | 5,632,800 | 270.10 |
| 2025-05-22 | 267.8 | 274.8 | 267 | 271.7 | 8,757,900 | 271.70 |
| 2025-05-21 | 275.8 | 276.1 | 265.5 | 268 | 29,330,100 | 268 |
| 2025-05-20 | 254 | 280.3 | 251.5 | 277 | 50,266,100 | 277 |
| 2025-05-19 | 254.1 | 254.9 | 252.6 | 253 | 3,414,300 | 253 |
| 2025-05-16 | 256.1 | 256.4 | 250.9 | 254.4 | 4,682,500 | 254.40 |
| 2025-05-15 | 259.4 | 259.4 | 254.3 | 255.4 | 5,567,800 | 255.40 |
| 2025-05-14 | 256.5 | 259.4 | 253.5 | 259.4 | 6,535,900 | 259.40 |
| 2025-05-13 | 261 | 261.5 | 255.1 | 256.1 | 7,731,600 | 256.10 |
| 2025-05-12 | 253.8 | 259.9 | 250.1 | 256.3 | 11,798,000 | 256.30 |
| 2025-05-09 | 262 | 270 | 259 | 262.8 | 11,194,500 | 262.80 |
| 2025-05-08 | 260.6 | 261.8 | 258.3 | 261.8 | 4,665,500 | 261.80 |
| 2025-05-07 | 261.9 | 263.9 | 260.5 | 262.6 | 6,496,900 | 262.60 |
| 2025-05-02 | 257.6 | 261.9 | 256.6 | 259.7 | 8,324,800 | 259.70 |
| 2025-05-01 | 258 | 259.9 | 255.1 | 257 | 5,796,900 | 257 |
| 2025-04-30 | 257.3 | 257.9 | 254.4 | 256.2 | 3,326,000 | 256.20 |
| 2025-04-28 | 255.7 | 257.9 | 255.7 | 256.9 | 2,672,300 | 256.90 |
| 2025-04-25 | 255.4 | 257.8 | 255 | 255.3 | 3,640,200 | 255.30 |
| 2025-04-24 | 255.7 | 258.3 | 254.6 | 254.7 | 4,117,500 | 254.70 |
| 2025-04-23 | 256.3 | 258.9 | 254.6 | 254.6 | 4,723,200 | 254.60 |
| 2025-04-22 | 252 | 253.3 | 250.2 | 252.3 | 4,616,700 | 252.30 |
| 2025-04-21 | 252.6 | 252.6 | 249.2 | 249.4 | 3,558,200 | 249.40 |
| 2025-04-18 | 252 | 254 | 252 | 252.6 | 3,370,500 | 252.60 |
| 2025-04-17 | 246.5 | 251.6 | 245.8 | 251.6 | 3,952,600 | 251.60 |
| 2025-04-16 | 249 | 250 | 246.1 | 246.9 | 3,859,300 | 246.90 |
| 2025-04-15 | 252.5 | 252.7 | 249.1 | 249.4 | 3,546,100 | 249.40 |
| 2025-04-14 | 251 | 253.5 | 250.5 | 250.5 | 3,239,000 | 250.50 |
| 2025-04-11 | 246.2 | 252.4 | 242 | 250.4 | 5,160,500 | 250.40 |
| 2025-04-10 | 265.6 | 265.7 | 251 | 253.1 | 8,388,900 | 253.10 |
| 2025-04-09 | 243.8 | 244 | 237.6 | 240 | 8,227,500 | 240 |
| 2025-04-08 | 247.1 | 252.6 | 245.8 | 248.5 | 8,083,500 | 248.50 |
| 2025-04-07 | 237.8 | 243.6 | 233.4 | 236.1 | 11,170,300 | 236.10 |
| 2025-04-04 | 263 | 265.6 | 254 | 257.3 | 10,503,500 | 257.30 |
| 2025-04-03 | 265 | 268.1 | 263 | 266.3 | 6,557,800 | 266.30 |
| 2025-04-02 | 278 | 278 | 272.7 | 272.9 | 5,344,300 | 272.90 |
| 2025-04-01 | 282.6 | 282.8 | 276.2 | 276.7 | 5,733,800 | 276.70 |
| 2025-03-31 | 286.9 | 287.9 | 280 | 280 | 6,055,900 | 280 |
| 2025-03-28 | 291 | 292.6 | 289.9 | 290.6 | 3,780,400 | 290.60 |
| 2025-03-27 | 293.3 | 295.9 | 292.4 | 295.6 | 3,912,300 | 295.60 |
| 2025-03-26 | 293.8 | 294.5 | 292 | 293.4 | 4,067,300 | 293.40 |
| 2025-03-25 | 295 | 295.2 | 292 | 292.5 | 4,215,300 | 292.50 |
| 2025-03-24 | 296.5 | 297.4 | 293.7 | 294.4 | 4,739,000 | 294.40 |
| 2025-03-21 | 293 | 297.4 | 291.7 | 296.2 | 5,935,100 | 296.20 |
| 2025-03-19 | 292.3 | 294 | 291 | 293.5 | 5,854,000 | 293.50 |
| 2025-03-18 | 295.8 | 295.8 | 293.5 | 293.7 | 6,574,200 | 293.70 |
| 2025-03-17 | 295.8 | 296.4 | 293.2 | 293.6 | 4,684,500 | 293.60 |
| 2025-03-14 | 294 | 296.2 | 293.4 | 295.7 | 6,088,300 | 295.70 |
| 2025-03-13 | 297 | 299.5 | 295.1 | 296.1 | 3,746,600 | 296.10 |
| 2025-03-12 | 296.1 | 297 | 294.1 | 295.1 | 5,756,500 | 295.10 |
| 2025-03-11 | 297.1 | 300 | 295.8 | 297.1 | 4,687,500 | 297.10 |
| 2025-03-10 | 301.9 | 303.1 | 298.8 | 299.1 | 4,093,500 | 299.10 |
| 2025-03-07 | 298.9 | 306.3 | 296.2 | 301.3 | 9,266,900 | 301.30 |
| 2025-03-06 | 291.1 | 311 | 290.3 | 304.2 | 15,550,300 | 304.20 |
| 2025-03-05 | 292.1 | 294.6 | 289 | 289.3 | 5,868,900 | 289.30 |
| 2025-03-04 | 295.7 | 296.8 | 291.4 | 294.6 | 3,083,800 | 294.60 |
| 2025-03-03 | 292 | 296.6 | 292 | 295.9 | 5,176,200 | 295.90 |
| 2025-02-28 | 293.5 | 295.2 | 290.2 | 290.8 | 6,123,800 | 290.80 |
| 2025-02-27 | 295 | 297.1 | 291.1 | 293.8 | 6,493,000 | 293.80 |
| 2025-02-26 | 299.5 | 300.3 | 295.5 | 296.3 | 3,611,300 | 296.30 |
| 2025-02-25 | 300 | 303 | 298.7 | 300.3 | 2,780,700 | 300.30 |
| 2025-02-21 | 301.4 | 302 | 298.5 | 300.1 | 2,869,500 | 300.10 |
| 2025-02-20 | 303.9 | 304 | 300.5 | 301.4 | 2,502,200 | 301.40 |
| 2025-02-19 | 306 | 308.3 | 303.8 | 304.6 | 2,070,700 | 304.60 |
| 2025-02-18 | 305.5 | 307.4 | 303 | 305.7 | 2,418,600 | 305.70 |
| 2025-02-17 | 306 | 309.1 | 304.6 | 305.3 | 2,726,100 | 305.30 |
| 2025-02-14 | 304.1 | 307.6 | 303.2 | 305.9 | 3,347,400 | 305.90 |
| 2025-02-13 | 307.1 | 307.8 | 304.9 | 306 | 2,692,800 | 306 |
| 2025-02-12 | 310.1 | 311 | 303.1 | 305.3 | 5,489,800 | 305.30 |
| 2025-02-10 | 298 | 312.8 | 296.9 | 312.3 | 7,154,000 | 312.30 |
| 2025-02-07 | 301.5 | 304 | 295.2 | 298.2 | 6,976,100 | 298.20 |
| 2025-02-06 | 300.5 | 302.5 | 299.8 | 301.5 | 2,765,000 | 301.50 |
| 2025-02-05 | 300.6 | 302.9 | 299.8 | 300.1 | 3,924,600 | 300.10 |
| 2025-02-04 | 303.9 | 305.2 | 300.6 | 300.7 | 3,139,900 | 300.70 |
| 2025-02-03 | 307 | 307.2 | 301.2 | 301.2 | 5,166,600 | 301.20 |
| 2025-01-31 | 308.5 | 308.5 | 306.4 | 307.9 | 3,120,200 | 307.90 |
| 2025-01-30 | 309.5 | 309.5 | 306.2 | 307.5 | 2,140,900 | 307.50 |
| 2025-01-29 | 308 | 310.1 | 307.2 | 307.4 | 2,109,800 | 307.40 |
| 2025-01-28 | 308.5 | 311.1 | 307.8 | 307.9 | 2,579,600 | 307.90 |
| 2025-01-27 | 307.8 | 308.8 | 306.8 | 307.1 | 2,790,600 | 307.10 |
| 2025-01-24 | 303.8 | 307.3 | 303.1 | 305 | 2,690,200 | 305 |
| 2025-01-23 | 306.8 | 307.4 | 303.5 | 304.1 | 3,338,200 | 304.10 |
| 2025-01-22 | 308.2 | 308.7 | 306.3 | 307.8 | 3,282,900 | 307.80 |
| 2025-01-21 | 308 | 310.7 | 305.9 | 309.5 | 2,721,300 | 309.50 |
| 2025-01-20 | 310.5 | 311.4 | 308.1 | 308.9 | 2,699,800 | 308.90 |
| 2025-01-17 | 306.7 | 309.2 | 304.3 | 308.8 | 2,872,700 | 308.80 |
| 2025-01-16 | 305.9 | 308.2 | 304.8 | 306.8 | 3,622,500 | 306.80 |
| 2025-01-15 | 306.3 | 307.3 | 304.1 | 305.3 | 2,950,800 | 305.30 |
| 2025-01-14 | 304.8 | 306.3 | 302.2 | 305 | 4,910,700 | 305 |
| 2025-01-10 | 300 | 305.7 | 298.3 | 304.7 | 7,101,000 | 304.70 |
| 2025-01-09 | 304.2 | 304.2 | 301 | 301 | 3,117,200 | 301 |
| 2025-01-08 | 305 | 307 | 302.6 | 304.5 | 3,924,000 | 304.50 |
| 2025-01-07 | 310 | 310.4 | 306.8 | 306.9 | 3,227,300 | 306.90 |
| 2025-01-06 | 312.9 | 312.9 | 307.2 | 307.4 | 3,100,900 | 307.40 |
分割・併合履歴 ： [2011-11-28]1株→1000株