[8410 東証1部] セブン銀行 日足 時系列データ

[8410 東証1部] セブン銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13381.00386.00378.00380.00106280004053379000
2017-12-12379.00383.00378.00380.0073862002807954800
2017-12-11379.00383.00377.00383.0067653002571125200
2017-12-08381.00383.00372.00375.00120871004546033900
2017-12-07374.00381.00373.00380.0057362002170139400
2017-12-06381.00383.00370.00373.00131692004939934000
2017-12-05378.00384.00376.00383.0059170002255918200
2017-12-04377.00379.00375.00378.0046320001747589200
2017-12-01383.00384.00374.00377.0078273002957311900
2017-11-30368.00377.00367.00376.00146947005484493900
2017-11-29365.00369.00360.00365.00105617003841689800
2017-11-28371.00372.00364.00364.0063143002315262600
2017-11-27371.00376.00370.00371.0068098002534239600
2017-11-24369.00374.00368.00370.0072353002687894400
2017-11-22370.00372.00366.00369.0091630003376745300
2017-11-21374.00375.00369.00370.00111694004145654600
2017-11-20376.00377.00372.00374.0062653002342637500
2017-11-17382.00384.00376.00378.0073416002781421100
2017-11-16377.00383.00376.00379.0069453002637099900
2017-11-15390.00391.00373.00375.00161212006107000600
2017-11-14401.00402.00395.00395.0061403002448868700
2017-11-13403.00406.00398.00405.0075814003045739200
2017-11-10403.00412.00402.00404.0055863002270577100
2017-11-09414.00415.00403.00408.00121200004978274100
2017-11-08416.00416.00413.00416.0044078001827924200
2017-11-07414.00418.00411.00418.0041035001704458100
2017-11-06421.00422.00413.00414.0051728002156624600
2017-11-02418.00420.00415.00420.0041517001733889200
2017-11-01420.00421.00417.00418.0039063001634664000
2017-10-31415.00419.00413.00418.0033789001407314800
2017-10-30416.00420.00415.00417.0062424002604424800
2017-10-27414.00418.00412.00417.0050778002112931200
2017-10-26414.00416.00411.00412.0047398001956880500
2017-10-25417.00420.00415.00417.0054898002293827200
2017-10-24413.00417.00411.00416.0032775001358875600
2017-10-23419.00419.00413.00415.0051651002144709700
2017-10-20411.00417.00410.00417.0054576002262893400
2017-10-19414.00415.00412.00414.0035163001454857900
2017-10-18413.00416.00411.00413.0039232001622675300
2017-10-17419.00419.00413.00415.0044111001831381500
2017-10-16409.00418.00409.00415.0071978002985368400
2017-10-13406.00410.00405.00408.0041275001683080400
2017-10-12406.00410.00405.00405.0052925002157274300
2017-10-11404.00406.00402.00406.002430800984867800
2017-10-10400.00403.00400.00403.0030665001232845500
2017-10-06406.00409.00400.00401.0068317002751603800
2017-10-05405.00407.00403.00405.0039128001584846100
2017-10-04404.00407.00402.00404.0046623001886109800
2017-10-03400.00403.00399.00403.0045880001840392800
2017-10-02407.00408.00399.00400.0058948002369728800
2017-09-29404.00406.00402.00406.0062678002532754100
2017-09-28406.00407.00400.00401.0053783002161849700
2017-09-27405.00405.00400.00403.0051190002060161500
2017-09-26403.00408.00402.00405.0046732001894279000
2017-09-25406.00409.00405.00405.0047043001910383000
2017-09-22412.00414.00405.00408.0061721002517938900
2017-09-21419.00422.00414.00415.0080988003373954100
2017-09-20412.00414.00407.00414.0078579003232469600
2017-09-19410.00414.00407.00414.0062562002573764600
2017-09-15400.00403.00399.00402.0050479002025624100
2017-09-14400.00403.00396.00398.0050852002031513200
2017-09-13400.00401.00396.00398.0034101001358464500
2017-09-12397.00401.00396.00397.0046961001867638600
2017-09-11402.00403.00394.00395.0059717002373059200
2017-09-08406.00410.00399.00400.0052748002126651600
2017-09-07401.00407.00401.00403.0053967002178708600
2017-09-06407.00407.00398.00399.0062172002494341400
2017-09-05412.00414.00408.00411.0037667001548460800
2017-09-04415.00419.00412.00414.0025589001062081000
2017-09-01419.00421.00415.00419.0029037001215355800
2017-08-31419.00423.00417.00417.0040786001711656300
2017-08-30416.00417.00414.00415.002391200994162800
2017-08-29410.00416.00410.00415.0025649001059960500
2017-08-28410.00416.00409.00415.0033056001367300500
2017-08-25411.00413.00409.00410.0032995001355038400
2017-08-24410.00414.00410.00411.002114800870273400
2017-08-23417.00417.00411.00411.0027457001133106800
2017-08-22409.00414.00407.00412.0032564001338817600
2017-08-21416.00417.00409.00409.0040927001684982100
2017-08-18415.00418.00413.00417.0029553001228560000
2017-08-17421.00422.00418.00419.0036373001527941000
2017-08-16423.00427.00421.00423.0034209001450080200
2017-08-15429.00431.00426.00426.0029462001261046400
2017-08-14419.00428.00417.00422.0053153002251351500
2017-08-10437.00438.00425.00427.0061876002654099500
2017-08-09443.00446.00434.00437.0056321002467979300
2017-08-08448.00452.00446.00448.0058906002645535000
2017-08-07443.00449.00441.00447.0060570002703361600
2017-08-04438.00444.00435.00440.0045358001997361100
2017-08-03439.00442.00435.00437.0030328001328066400
2017-08-02444.00444.00434.00438.0057188002504552200
2017-08-01437.00446.00436.00444.0044797001983954000
2017-07-31434.00441.00431.00437.0036175001580638200
2017-07-28442.00443.00436.00436.0042961001887018700
2017-07-27437.00447.00436.00442.0061109002711784200
2017-07-26440.00442.00437.00438.0046901002060743700
2017-07-25433.00440.00433.00434.0090258003945670900
2017-07-24420.00432.00416.00431.0085864003665592500
2017-07-21419.00423.00416.00421.0035135001475515400
2017-07-20416.00420.00415.00419.0038117001595009100
2017-07-19414.00419.00411.00415.0035715001485317000
2017-07-18415.00415.00410.00413.0027541001136015100
2017-07-14414.00419.00414.00419.002334100973383400
2017-07-13420.00420.00413.00414.0034163001419723000
2017-07-12416.00419.00415.00419.0028525001192371700
2017-07-11415.00420.00415.00418.0029747001243070900
2017-07-10416.00417.00413.00415.0028740001192677200
2017-07-07409.00418.00409.00416.0056935002359268400
2017-07-06412.00412.00408.00411.0034582001418458400
2017-07-05410.00414.00410.00413.0030397001252644100
2017-07-04411.00414.00407.00410.0034753001427345500
2017-07-03404.00413.00404.00413.0063097002586538300
2017-06-30409.00409.00400.00402.00103725004171621700
2017-06-29419.00421.00409.00409.00113710004692170800
2017-06-28422.00424.00418.00419.0055728002338883400
2017-06-27423.00426.00421.00422.0046809001980715300
2017-06-26425.00426.00421.00423.0033234001408243700
2017-06-23424.00428.00423.00426.0034341001462794500
2017-06-22420.00423.00418.00423.0031200001315507600
2017-06-21427.00427.00420.00420.0035618001505853700
2017-06-20421.00429.00420.00428.0066790002840969800
2017-06-19413.00420.00410.00418.0038386001600264800
2017-06-16419.00421.00414.00416.0043620001816934700
2017-06-15420.00424.00414.00417.0063782002667895900
2017-06-14428.00430.00423.00423.0036772001565790800
2017-06-13421.00428.00421.00425.0027305001161574800
2017-06-12421.00431.00421.00424.0047456002024381800
2017-06-09421.00426.00420.00423.0060128002545284400
2017-06-08425.00426.00421.00421.0055276002338766300
2017-06-07424.00429.00421.00423.0048247002046401200
2017-06-06420.00430.00419.00425.0064917002763435500
2017-06-05426.00426.00421.00424.0041917001776863600
2017-06-02421.00428.00418.00428.00118961005048072800
2017-06-01404.00416.00403.00413.0062957002590571600
2017-05-31408.00410.00403.00405.0065577002656536100
2017-05-30415.00416.00411.00411.0046677001927227400
2017-05-29420.00422.00413.00418.0091141003804671300
2017-05-26421.00425.00420.00422.0071326003011420200
2017-05-25418.00424.00412.00422.0096123004027925700
2017-05-24413.00418.00406.00415.00104845004342376500
2017-05-23412.00417.00404.00412.00141614005838233100
2017-05-22395.00410.00394.00408.00121644004898589900
2017-05-19391.00396.00391.00393.0052645002072728600
2017-05-18387.00391.00385.00390.0048838001896576200
2017-05-17392.00395.00387.00394.0050378001967686800
2017-05-16396.00404.00395.00395.00124917004979212600
2017-05-15377.00393.00376.00391.00113906004425635400
2017-05-12384.00385.00369.00375.0095817003607642300
2017-05-11384.00385.00380.00383.0038226001463849100
2017-05-10383.00385.00381.00383.0052579002015479000
2017-05-09380.00384.00378.00380.0051409001955388500
2017-05-08380.00381.00376.00380.0076292002891913600
2017-05-02378.00379.00375.00376.0043351001633053300
2017-05-01371.00376.00369.00375.0047488001768459700
2017-04-28375.00379.00374.00374.0059435002234829300
2017-04-27382.00382.00378.00380.0048941001860117700
2017-04-26388.00388.00381.00383.0059822002296755600
2017-04-25374.00382.00373.00379.0063800002416518600
2017-04-24373.00374.00368.00373.0060391002242893500
2017-04-21374.00376.00367.00370.0070627002618720100
2017-04-20366.00373.00366.00371.0067185002486908400
2017-04-19367.00368.00362.00366.0083063003034354100
2017-04-18378.00380.00371.00372.0053317001997864400
2017-04-17369.00370.00365.00370.0073607002703937000
2017-04-14371.00374.00369.00372.0061648002289320100
2017-04-13377.00379.00368.00375.00105398003929663400
2017-04-12380.00388.00379.00381.0091438003507105900
2017-04-11393.00393.00377.00388.00147526005670648900
2017-04-10396.00403.00393.00396.002573920010214744100
2017-04-07362.00385.00362.00383.002772110010489317300
2017-04-06358.00362.00356.00361.0092307003322060100
2017-04-05360.00365.00359.00359.0071556002586372800
2017-04-04360.00363.00355.00360.0080164002876644600
2017-04-03363.00365.00360.00363.0061132002212547700
2017-03-31366.00372.00364.00364.0072844002677432000
2017-03-30368.00370.00365.00365.0064272002358620900
2017-03-29365.00370.00365.00368.0065431002407659600
2017-03-28370.00371.00366.00368.0046831001721755500
2017-03-27372.00372.00365.00367.0067066002465234400
2017-03-24363.00374.00362.00372.0078547002913721400
2017-03-23365.00366.00361.00363.0051932001886455900
2017-03-22366.00370.00365.00366.0070068002571532700
2017-03-21369.00372.00366.00371.0072122002667981000
2017-03-17364.00369.00363.00369.0067211002460798300
2017-03-16364.00369.00359.00365.0055387002023109900
2017-03-15367.00371.00364.00367.0084835003119432900
2017-03-14363.00372.00362.00370.00127337004691719000
2017-03-13354.00360.00353.00360.0086774003107640900
2017-03-10349.00354.00349.00353.0075421002650669900
2017-03-09350.00351.00346.00347.0039233001364174100
2017-03-08351.00354.00348.00350.0067639002369474300
2017-03-07350.00351.00347.00351.0058984002060555800
2017-03-06348.00351.00346.00351.0051648001802751200
2017-03-03350.00351.00346.00348.0042537001482341300
2017-03-02351.00351.00348.00350.0044464001555151100
2017-03-01351.00351.00344.00347.0064083002223326800
2017-02-28349.00354.00349.00349.0067114002357344700
2017-02-27349.00350.00345.00349.0096576003356065600
2017-02-24345.00356.00344.00351.00256902009025410500
2017-02-23333.00339.00331.00339.0083794002803700000
2017-02-22335.00335.00331.00333.0054897001827690400
2017-02-21330.00334.00330.00333.0034414001144853400
2017-02-20331.00332.00328.00331.003021200998695300
2017-02-17332.00332.00327.00330.0062208002046492800
2017-02-16330.00332.00329.00331.0063963002115273400
2017-02-15328.00330.00326.00329.0054782001797198000
2017-02-14333.00333.00328.00328.0041320001365697600
2017-02-13332.00333.00328.00331.0055506001836001600
2017-02-10323.00329.00322.00328.0071070002319250000
2017-02-09321.00322.00319.00320.0032656001045809800
2017-02-08320.00323.00319.00322.0037720001211303200
2017-02-07319.00323.00319.00321.0049854001599540900
2017-02-06323.00324.00318.00318.0043820001401062600
2017-02-03323.00327.00322.00322.0051687001674417800
2017-02-02328.00330.00320.00321.0052928001715338900
2017-02-01322.00327.00321.00326.0043225001400162100
2017-01-31326.00329.00323.00324.0048760001586309800
2017-01-30328.00332.00325.00331.0057550001893494000
2017-01-27323.00327.00320.00325.0058782001905688200
2017-01-26318.00321.00317.00321.0077852002486919600
2017-01-25319.00321.00315.00315.0072542002302164700
2017-01-24319.00319.00315.00315.0038282001211453400
2017-01-23318.00321.00318.00318.0061926001975255500
2017-01-20324.00326.00321.00323.0047498001533733300
2017-01-19325.00328.00321.00324.0056084001819817200
2017-01-18320.00322.00316.00322.0078558002506113000
2017-01-17328.00328.00322.00322.0073382002374786200
2017-01-16330.00332.00328.00328.0057893001909407900
2017-01-13329.00333.00327.00332.0059568001970711000
2017-01-12336.00337.00328.00330.0097409003233479900
2017-01-11340.00341.00336.00336.0056859001920209200
2017-01-10341.00343.00339.00340.0058779002003446000
2017-01-06346.00346.00339.00340.0062189002122958700
2017-01-05341.00347.00341.00346.0083841002884519400
2017-01-04338.00340.00336.00340.0065608002220022100
2016-12-30338.00340.00334.00335.0064765002177851400
2016-12-29338.00345.00335.00340.00125572004283116800
2016-12-28340.00341.00336.00338.0039770001345398600
2016-12-27341.00342.00336.00338.0059147002005526100
2016-12-26342.00344.00341.00342.002713100928054700
2016-12-22343.00346.00341.00341.0066680002282881900
2016-12-21352.00353.00344.00345.0084718002942730300
2016-12-20359.00359.00346.00352.00113385003996494900
2016-12-19346.00359.00345.00357.00168541005947255700
2016-12-16341.00345.00339.00345.0095995003293537500
2016-12-15336.00342.00335.00339.0072593002452048100
2016-12-14340.00341.00336.00338.0047385001603045600
2016-12-13340.00343.00335.00339.0087478002962620700
2016-12-12353.00353.00338.00343.00117732004050245500
2016-12-09353.00356.00343.00348.00129904004520927300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter