七十七銀行

8341

プライム/銀行業/The 77 Bank,Ltd.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	8,795.0	9,087.0	8,781.0	9,081.0	+155.0	+1.74%	386,400
2026-03-12	9,180.0	9,257.0	8,840.0	8,926.0	-337.0	-3.64%	270,900
2026-03-11	9,360.0	9,517.0	9,239.0	9,263.0	+86.0	+0.94%	273,200
2026-03-10	9,017.0	9,267.0	9,000.0	9,177.0	+416.0	+4.75%	244,600
2026-03-09	8,455.0	8,797.0	8,455.0	8,761.0	-444.0	-4.82%	331,400
2026-03-06	9,007.0	9,263.0	8,895.0	9,205.0	-12.0	-0.13%	256,100
2026-03-05	9,087.0	9,370.0	8,957.0	9,217.0	+578.0	+6.69%	332,000
2026-03-04	8,900.0	8,999.0	8,450.0	8,639.0	-561.0	-6.10%	345,800
2026-03-03	9,426.0	9,549.0	9,200.0	9,200.0	-206.0	-2.19%	325,000
2026-03-02	9,350.0	9,495.0	9,240.0	9,406.0	-431.0	-4.38%	412,400
2026-02-27	9,515.0	9,837.0	9,500.0	9,837.0	+396.0	+4.19%	322,300
2026-02-26	9,420.0	9,500.0	9,337.0	9,441.0	+200.0	+2.16%	192,200
2026-02-25	9,408.0	9,475.0	9,170.0	9,241.0	-234.0	-2.47%	310,600
2026-02-24	9,700.0	9,800.0	9,360.0	9,475.0	-353.0	-3.59%	369,800
2026-02-20	9,565.0	9,846.0	9,501.0	9,828.0	+153.0	+1.58%	306,200
2026-02-19	9,440.0	9,675.0	9,425.0	9,675.0	+235.0	+2.49%	207,700
2026-02-18	9,448.0	9,474.0	9,331.0	9,440.0	+142.0	+1.53%	200,600
2026-02-17	9,340.0	9,514.0	9,248.0	9,298.0	-87.0	-0.93%	201,200
2026-02-16	9,651.0	9,697.0	9,339.0	9,385.0	-246.0	-2.55%	233,100
2026-02-13	9,837.0	9,969.0	9,604.0	9,631.0	-289.0	-2.91%	337,800
2026-02-12	9,600.0	9,962.0	9,556.0	9,920.0	+365.0	+3.82%	310,700
2026-02-10	9,501.0	9,641.0	9,473.0	9,555.0	+131.0	+1.39%	244,300
2026-02-09	9,490.0	9,498.0	9,281.0	9,424.0	+285.0	+3.12%	256,400
2026-02-06	8,902.0	9,139.0	8,850.0	9,139.0	+140.0	+1.56%	239,000
2026-02-05	8,930.0	9,090.0	8,909.0	8,999.0	+108.0	+1.21%	399,400
2026-02-04	8,869.0	8,930.0	8,678.0	8,891.0	+171.0	+1.96%	399,200
2026-02-03	8,520.0	8,723.0	8,429.0	8,720.0	+397.0	+4.77%	284,400
2026-02-02	8,656.0	8,656.0	8,321.0	8,323.0	-133.0	-1.57%	325,700
2026-01-30	8,686.0	8,721.0	8,321.0	8,456.0	-197.0	-2.28%	345,300
2026-01-29	8,491.0	8,686.0	8,421.0	8,653.0	+193.0	+2.28%	230,800
2026-01-28	8,367.0	8,506.0	8,337.0	8,460.0	+11.0	+0.13%	206,900
2026-01-27	8,297.0	8,454.0	8,260.0	8,449.0	+40.0	+0.48%	235,900
2026-01-26	8,428.0	8,547.0	8,395.0	8,409.0	-318.0	-3.64%	311,000
2026-01-23	8,566.0	8,755.0	8,549.0	8,727.0	+183.0	+2.14%	277,300
2026-01-22	8,539.0	8,603.0	8,491.0	8,544.0	+135.0	+1.61%	317,500
2026-01-21	8,291.0	8,448.0	8,241.0	8,409.0	-135.0	-1.58%	276,600
2026-01-20	8,585.0	8,635.0	8,450.0	8,544.0	-48.0	-0.56%	295,500
2026-01-19	8,581.0	8,650.0	8,493.0	8,592.0	-90.0	-1.04%	269,500
2026-01-16	8,518.0	8,686.0	8,518.0	8,682.0	+172.0	+2.02%	181,400
2026-01-15	8,313.0	8,557.0	8,313.0	8,510.0	+228.0	+2.75%	227,800
2026-01-14	8,311.0	8,334.0	8,110.0	8,282.0	-39.0	-0.47%	293,700
2026-01-13	8,354.0	8,354.0	8,180.0	8,321.0	+263.0	+3.26%	295,000
2026-01-09	8,013.0	8,058.0	7,959.0	8,058.0	+94.0	+1.18%	211,700
2026-01-08	7,940.0	8,027.0	7,866.0	7,964.0	-9.0	-0.11%	208,700
2026-01-07	7,919.0	8,018.0	7,915.0	7,973.0	+12.0	+0.15%	247,300
2026-01-06	7,801.0	7,998.0	7,801.0	7,961.0	+227.0	+2.94%	261,700
2026-01-05	7,579.0	7,734.0	7,557.0	7,734.0	+193.0	+2.56%	161,700
2025-12-30	7,567.0	7,685.0	7,541.0	7,541.0	-62.0	-0.82%	122,500
2025-12-29	7,566.0	7,616.0	7,530.0	7,603.0	+39.0	+0.52%	125,000
2025-12-26	7,630.0	7,659.0	7,504.0	7,564.0	-61.0	-0.80%	211,100
2025-12-25	7,646.0	7,649.0	7,567.0	7,625.0	0.0	0.00%	97,700
2025-12-24	7,735.0	7,735.0	7,579.0	7,625.0	-26.0	-0.34%	151,200
2025-12-23	7,606.0	7,737.0	7,590.0	7,651.0	+67.0	+0.88%	203,600
2025-12-22	7,697.0	7,712.0	7,584.0	7,584.0	-42.0	-0.55%	185,800
2025-12-19	7,596.0	7,679.0	7,549.0	7,626.0	+175.0	+2.35%	340,400
2025-12-18	7,414.0	7,513.0	7,386.0	7,451.0	+25.0	+0.34%	243,200
2025-12-17	7,449.0	7,481.0	7,292.0	7,426.0	+14.0	+0.19%	135,400
2025-12-16	7,579.0	7,618.0	7,412.0	7,412.0	-177.0	-2.33%	225,900
2025-12-15	7,435.0	7,597.0	7,420.0	7,589.0	+152.0	+2.04%	220,800
2025-12-12	7,460.0	7,510.0	7,380.0	7,437.0	+102.0	+1.39%	266,500
2025-12-11	7,481.0	7,493.0	7,335.0	7,335.0	-69.0	-0.93%	159,200
2025-12-10	7,449.0	7,465.0	7,353.0	7,404.0	-46.0	-0.62%	210,200
2025-12-09	7,471.0	7,500.0	7,414.0	7,450.0	-24.0	-0.32%	238,500
2025-12-08	7,544.0	7,589.0	7,376.0	7,474.0	+15.0	+0.20%	273,900
2025-12-05	7,406.0	7,525.0	7,371.0	7,459.0	+27.0	+0.36%	229,700
2025-12-04	7,348.0	7,433.0	7,278.0	7,432.0	+127.0	+1.74%	196,300
2025-12-03	7,350.0	7,357.0	7,266.0	7,305.0	-46.0	-0.63%	225,000
2025-12-02	7,467.0	7,525.0	7,320.0	7,351.0	+11.0	+0.15%	317,100
2025-12-01	7,350.0	7,500.0	7,322.0	7,340.0	+121.0	+1.68%	381,900
2025-11-28	7,200.0	7,259.0	7,164.0	7,219.0	+74.0	+1.04%	216,800
2025-11-27	7,100.0	7,235.0	7,090.0	7,145.0	+122.0	+1.74%	212,500
2025-11-26	7,039.0	7,077.0	6,999.0	7,023.0	+33.0	+0.47%	261,600
2025-11-25	6,950.0	7,069.0	6,914.0	6,990.0	+83.0	+1.20%	216,200
2025-11-21	6,817.0	6,996.0	6,817.0	6,907.0	+19.0	+0.28%	275,700
2025-11-20	6,901.0	6,938.0	6,806.0	6,888.0	+187.0	+2.79%	234,400
2025-11-19	6,781.0	6,827.0	6,636.0	6,701.0	+14.0	+0.21%	191,700
2025-11-18	6,852.0	6,887.0	6,653.0	6,687.0	-265.0	-3.81%	233,900
2025-11-17	6,885.0	6,998.0	6,803.0	6,952.0	+67.0	+0.97%	303,900
2025-11-14	6,929.0	7,142.0	6,800.0	6,885.0	-77.0	-1.11%	625,300
2025-11-13	6,870.0	6,962.0	6,870.0	6,962.0	+125.0	+1.83%	241,400
2025-11-12	6,777.0	6,861.0	6,747.0	6,837.0	+106.0	+1.57%	223,200
2025-11-11	6,874.0	6,889.0	6,701.0	6,731.0	-102.0	-1.49%	217,500
2025-11-10	6,804.0	6,845.0	6,752.0	6,833.0	+172.0	+2.58%	297,100
2025-11-07	6,747.0	6,782.0	6,614.0	6,661.0	-186.0	-2.72%	256,000
2025-11-06	6,650.0	6,851.0	6,639.0	6,847.0	+243.0	+3.68%	393,800
2025-11-05	6,596.0	6,619.0	6,340.0	6,604.0	-25.0	-0.38%	276,500
2025-11-04	6,618.0	6,708.0	6,586.0	6,629.0	+14.0	+0.21%	282,800
2025-10-31	6,616.0	6,640.0	6,566.0	6,615.0	+1.0	+0.02%	267,300
2025-10-30	6,457.0	6,656.0	6,457.0	6,614.0	+190.0	+2.96%	354,600
2025-10-29	6,565.0	6,608.0	6,410.0	6,424.0	-144.0	-2.19%	327,700
2025-10-28	6,699.0	6,699.0	6,544.0	6,568.0	-67.0	-1.01%	667,000
2025-10-27	6,400.0	6,662.0	6,376.0	6,635.0	+403.0	+6.47%	567,200
2025-10-24	6,202.0	6,270.0	6,202.0	6,232.0	+24.0	+0.39%	205,700
2025-10-23	6,220.0	6,237.0	6,187.0	6,208.0	-44.0	-0.70%	277,200
2025-10-22	6,008.0	6,267.0	5,989.0	6,252.0	+394.0	+6.73%	669,200
2025-10-21	5,884.0	5,944.0	5,858.0	5,858.0	-22.0	-0.37%	208,900
2025-10-20	5,769.0	5,887.0	5,728.0	5,880.0	+190.0	+3.34%	177,800
2025-10-17	5,630.0	5,709.0	5,577.0	5,690.0	-52.0	-0.91%	262,900
2025-10-16	5,758.0	5,785.0	5,724.0	5,742.0	+3.0	+0.05%	181,100
2025-10-15	5,700.0	5,764.0	5,670.0	5,739.0	+112.0	+1.99%	171,600
2025-10-14	5,700.0	5,718.0	5,592.0	5,627.0	-180.0	-3.10%	350,000
2025-10-10	5,920.0	5,936.0	5,797.0	5,807.0	-203.0	-3.38%	339,200
2025-10-09	5,957.0	6,011.0	5,933.0	6,010.0	+35.0	+0.59%	252,400
2025-10-08	5,952.0	6,034.0	5,926.0	5,975.0	+77.0	+1.31%	261,300
2025-10-07	5,967.0	6,000.0	5,890.0	5,898.0	-39.0	-0.66%	319,600
2025-10-06	6,150.0	6,150.0	5,870.0	5,937.0	-181.0	-2.96%	638,300
2025-10-03	6,046.0	6,160.0	6,038.0	6,118.0	+80.0	+1.32%	340,100
2025-10-02	6,058.0	6,139.0	6,000.0	6,038.0	-3.0	-0.05%	298,200
2025-10-01	6,103.0	6,161.0	5,993.0	6,041.0	-140.0	-2.27%	298,900
2025-09-30	6,127.0	6,236.0	6,026.0	6,181.0	+91.0	+1.49%	349,800
2025-09-29	6,154.0	6,177.0	6,090.0	6,090.0	-169.0	-2.70%	353,300
2025-09-26	6,100.0	6,280.0	6,095.0	6,259.0	+216.0	+3.57%	392,100
2025-09-25	5,995.0	6,080.0	5,995.0	6,043.0	+66.0	+1.10%	306,900
2025-09-24	6,037.0	6,076.0	5,964.0	5,977.0	-8.0	-0.13%	269,400
2025-09-22	5,844.0	6,032.0	5,844.0	5,985.0	+166.0	+2.85%	325,200
2025-09-19	5,835.0	5,918.0	5,794.0	5,819.0	+7.0	+0.12%	375,000
2025-09-18	5,846.0	5,863.0	5,768.0	5,812.0	+48.0	+0.83%	227,000
2025-09-17	5,791.0	5,794.0	5,719.0	5,764.0	-82.0	-1.40%	171,000
2025-09-16	5,864.0	5,878.0	5,801.0	5,846.0	+12.0	+0.21%	179,500
2025-09-12	5,830.0	5,870.0	5,796.0	5,834.0	—	—	242,800

直近120営業日分を表示