セブン銀行
8410プライム/銀行業/Seven 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 | 269.4 | 271.3 | 267.8 | 268.6 | -3.2 | -1.18% | 9,752,900 |
| 2026-03-12 | 277.0 | 277.4 | 271.6 | 271.8 | -6.7 | -2.41% | 9,613,800 |
| 2026-03-11 | 282.9 | 283.3 | 278.5 | 278.5 | -3.1 | -1.10% | 7,268,500 |
| 2026-03-10 | 282.9 | 282.9 | 278.7 | 281.6 | +3.0 | +1.08% | 6,168,300 |
| 2026-03-09 | 275.0 | 279.6 | 273.1 | 278.6 | -4.3 | -1.52% | 7,534,800 |
| 2026-03-06 | 279.4 | 283.3 | 279.3 | 282.9 | +0.2 | +0.07% | 5,101,100 |
| 2026-03-05 | 286.3 | 288.8 | 280.8 | 282.7 | +4.4 | +1.58% | 8,349,400 |
| 2026-03-04 | 284.9 | 286.0 | 275.6 | 278.3 | -9.6 | -3.33% | 10,954,400 |
| 2026-03-03 | 295.0 | 295.3 | 287.9 | 287.9 | -7.2 | -2.44% | 7,017,500 |
| 2026-03-02 | 292.9 | 295.1 | 290.8 | 295.1 | -5.8 | -1.93% | 6,928,000 |
| 2026-02-27 | 296.1 | 300.9 | 295.3 | 300.9 | +6.4 | +2.17% | 5,710,300 |
| 2026-02-26 | 292.0 | 295.4 | 291.1 | 294.5 | +4.4 | +1.52% | 4,166,800 |
| 2026-02-25 | 293.0 | 293.1 | 290.1 | 290.1 | -4.3 | -1.46% | 5,976,200 |
| 2026-02-24 | 295.0 | 295.0 | 291.0 | 294.4 | -1.3 | -0.44% | 6,348,900 |
| 2026-02-20 | 297.0 | 297.2 | 295.0 | 295.7 | -3.4 | -1.14% | 4,084,800 |
| 2026-02-19 | 295.8 | 299.1 | 295.0 | 299.1 | +2.8 | +0.94% | 4,454,400 |
| 2026-02-18 | 296.5 | 298.1 | 295.8 | 296.3 | +0.9 | +0.30% | 3,449,600 |
| 2026-02-17 | 297.0 | 298.9 | 295.2 | 295.4 | -1.6 | -0.54% | 4,449,900 |
| 2026-02-16 | 301.2 | 301.3 | 297.0 | 297.0 | -4.0 | -1.33% | 5,075,000 |
| 2026-02-13 | 301.5 | 302.7 | 299.8 | 301.0 | -0.6 | -0.20% | 4,594,800 |
| 2026-02-12 | 300.0 | 302.4 | 298.9 | 301.6 | +0.7 | +0.23% | 6,163,900 |
| 2026-02-10 | 296.0 | 300.9 | 295.6 | 300.9 | +4.9 | +1.66% | 7,079,300 |
| 2026-02-09 | 301.3 | 302.0 | 295.1 | 296.0 | -12.7 | -4.11% | 15,811,300 |
| 2026-02-06 | 303.0 | 308.7 | 300.3 | 308.7 | +3.2 | +1.05% | 7,406,400 |
| 2026-02-05 | 306.3 | 308.4 | 305.2 | 305.5 | +2.5 | +0.83% | 4,760,300 |
| 2026-02-04 | 300.0 | 303.0 | 299.1 | 303.0 | +4.8 | +1.61% | 5,403,300 |
| 2026-02-03 | 299.3 | 300.9 | 297.8 | 298.2 | +2.2 | +0.74% | 4,705,400 |
| 2026-02-02 | 299.3 | 301.0 | 296.0 | 296.0 | -1.3 | -0.44% | 3,926,100 |
| 2026-01-30 | 295.7 | 298.2 | 294.7 | 297.3 | +1.6 | +0.54% | 3,552,800 |
| 2026-01-29 | 293.0 | 295.7 | 291.5 | 295.7 | +0.8 | +0.27% | 3,660,800 |
| 2026-01-28 | 294.1 | 297.0 | 292.7 | 294.9 | -1.0 | -0.34% | 4,084,600 |
| 2026-01-27 | 296.2 | 298.9 | 294.9 | 295.9 | -1.3 | -0.44% | 4,739,300 |
| 2026-01-26 | 295.8 | 297.4 | 293.0 | 297.2 | +0.2 | +0.07% | 6,164,100 |
| 2026-01-23 | 296.5 | 298.3 | 296.4 | 297.0 | +0.7 | +0.24% | 3,329,400 |
| 2026-01-22 | 299.0 | 300.3 | 296.3 | 296.3 | +0.3 | +0.10% | 5,152,700 |
| 2026-01-21 | 299.9 | 300.3 | 296.0 | 296.0 | -6.5 | -2.15% | 6,850,800 |
| 2026-01-20 | 304.0 | 304.1 | 300.7 | 302.5 | -1.5 | -0.49% | 6,121,000 |
| 2026-01-19 | 305.5 | 306.7 | 303.7 | 304.0 | -1.1 | -0.36% | 3,885,800 |
| 2026-01-16 | 311.1 | 311.7 | 305.0 | 305.1 | -5.9 | -1.90% | 6,237,800 |
| 2026-01-15 | 310.0 | 312.5 | 309.0 | 311.0 | +2.3 | +0.75% | 3,952,900 |
| 2026-01-14 | 307.6 | 308.7 | 306.3 | 308.7 | +1.2 | +0.39% | 5,448,400 |
| 2026-01-13 | 309.0 | 310.8 | 306.2 | 307.5 | +2.5 | +0.82% | 6,477,600 |
| 2026-01-09 | 305.6 | 307.7 | 304.2 | 305.0 | +0.9 | +0.30% | 4,818,900 |
| 2026-01-08 | 305.0 | 305.6 | 301.2 | 304.1 | -1.6 | -0.52% | 5,300,100 |
| 2026-01-07 | 307.0 | 309.0 | 305.5 | 305.7 | -2.4 | -0.78% | 4,091,900 |
| 2026-01-06 | 302.9 | 308.6 | 302.6 | 308.1 | +6.6 | +2.19% | 7,271,300 |
| 2026-01-05 | 305.0 | 307.1 | 301.5 | 301.5 | -3.6 | -1.18% | 7,422,300 |
| 2025-12-30 | 304.4 | 307.7 | 304.0 | 305.1 | +1.2 | +0.39% | 5,414,400 |
| 2025-12-29 | 303.5 | 303.9 | 301.6 | 303.9 | +0.7 | +0.23% | 3,826,900 |
| 2025-12-26 | 304.6 | 304.9 | 301.5 | 303.2 | -0.8 | -0.26% | 3,497,600 |
| 2025-12-25 | 301.8 | 304.4 | 301.2 | 304.0 | +4.5 | +1.50% | 4,586,000 |
| 2025-12-24 | 301.2 | 301.4 | 299.3 | 299.5 | -1.1 | -0.37% | 2,855,100 |
| 2025-12-23 | 299.6 | 303.0 | 299.3 | 300.6 | +1.8 | +0.60% | 3,304,300 |
| 2025-12-22 | 302.0 | 302.8 | 298.3 | 298.8 | -2.4 | -0.80% | 3,931,500 |
| 2025-12-19 | 299.0 | 301.7 | 298.1 | 301.2 | +2.4 | +0.80% | 7,234,100 |
| 2025-12-18 | 298.5 | 298.8 | 296.5 | 298.8 | +1.9 | +0.64% | 3,048,100 |
| 2025-12-17 | 300.0 | 300.5 | 295.9 | 296.9 | -2.7 | -0.90% | 3,616,600 |
| 2025-12-16 | 301.0 | 302.7 | 299.0 | 299.6 | -1.6 | -0.53% | 4,193,700 |
| 2025-12-15 | 300.0 | 301.2 | 297.1 | 301.2 | +1.4 | +0.47% | 5,184,700 |
| 2025-12-12 | 296.0 | 300.0 | 295.0 | 299.8 | +5.6 | +1.90% | 5,712,900 |
| 2025-12-11 | 299.0 | 299.5 | 294.0 | 294.2 | -3.9 | -1.31% | 4,157,400 |
| 2025-12-10 | 293.1 | 298.3 | 292.8 | 298.1 | +5.9 | +2.02% | 4,673,900 |
| 2025-12-09 | 291.7 | 293.5 | 291.6 | 292.2 | +0.4 | +0.14% | 3,148,100 |
| 2025-12-08 | 291.6 | 292.2 | 290.4 | 291.8 | +0.8 | +0.27% | 3,378,800 |
| 2025-12-05 | 291.0 | 291.4 | 288.9 | 291.0 | 0.0 | 0.00% | 3,156,200 |
| 2025-12-04 | 286.8 | 291.0 | 286.1 | 291.0 | +4.1 | +1.43% | 3,827,400 |
| 2025-12-03 | 288.0 | 288.0 | 286.2 | 286.9 | -1.8 | -0.62% | 4,007,100 |
| 2025-12-02 | 290.0 | 291.7 | 288.7 | 288.7 | -1.0 | -0.35% | 4,102,600 |
| 2025-12-01 | 291.0 | 292.6 | 289.3 | 289.7 | 0.0 | 0.00% | 4,530,200 |
| 2025-11-28 | 288.0 | 291.4 | 287.7 | 289.7 | +0.4 | +0.14% | 5,669,900 |
| 2025-11-27 | 288.5 | 291.3 | 288.3 | 289.3 | -0.3 | -0.10% | 4,120,800 |
| 2025-11-26 | 289.9 | 290.4 | 288.3 | 289.6 | +0.8 | +0.28% | 3,846,200 |
| 2025-11-25 | 288.0 | 289.8 | 287.0 | 288.8 | +0.4 | +0.14% | 3,995,900 |
| 2025-11-21 | 284.0 | 289.7 | 283.8 | 288.4 | +3.7 | +1.30% | 5,544,600 |
| 2025-11-20 | 288.0 | 289.6 | 284.7 | 284.7 | -2.6 | -0.90% | 3,994,100 |
| 2025-11-19 | 285.0 | 288.5 | 284.4 | 287.3 | +3.0 | +1.06% | 4,422,000 |
| 2025-11-18 | 289.0 | 289.6 | 284.3 | 284.3 | -4.5 | -1.56% | 5,393,300 |
| 2025-11-17 | 290.2 | 291.8 | 286.7 | 288.8 | -0.8 | -0.28% | 4,281,300 |
| 2025-11-14 | 286.0 | 289.6 | 285.3 | 289.6 | +2.4 | +0.84% | 4,680,400 |
| 2025-11-13 | 289.0 | 289.4 | 286.1 | 287.2 | -1.1 | -0.38% | 4,644,800 |
| 2025-11-12 | 283.5 | 289.8 | 282.2 | 288.3 | +3.2 | +1.12% | 6,165,600 |
| 2025-11-11 | 283.4 | 285.9 | 280.5 | 285.1 | +1.6 | +0.56% | 8,307,700 |
| 2025-11-10 | 278.0 | 283.5 | 277.3 | 283.5 | +3.4 | +1.21% | 9,180,900 |
| 2025-11-07 | 279.7 | 280.1 | 277.5 | 280.1 | +0.5 | +0.18% | 5,182,300 |
| 2025-11-06 | 280.9 | 282.4 | 279.6 | 279.6 | +0.1 | +0.04% | 7,686,800 |
| 2025-11-05 | 280.2 | 281.9 | 277.9 | 279.5 | -2.8 | -0.99% | 9,141,600 |
| 2025-11-04 | 282.1 | 282.9 | 279.9 | 282.3 | -0.8 | -0.28% | 7,909,900 |
| 2025-10-31 | 284.1 | 284.6 | 282.6 | 283.1 | -0.6 | -0.21% | 4,817,800 |
| 2025-10-30 | 280.8 | 283.7 | 280.0 | 283.7 | +2.2 | +0.78% | 13,496,500 |
| 2025-10-29 | 285.0 | 286.0 | 281.5 | 281.5 | -4.7 | -1.64% | 6,697,400 |
| 2025-10-28 | 287.1 | 288.0 | 284.8 | 286.2 | -1.0 | -0.35% | 7,229,000 |
| 2025-10-27 | 288.9 | 291.8 | 287.2 | 287.2 | -0.2 | -0.07% | 7,414,100 |
| 2025-10-24 | 286.2 | 288.2 | 286.1 | 287.4 | -0.6 | -0.21% | 4,483,500 |
| 2025-10-23 | 288.0 | 289.5 | 287.4 | 288.0 | -0.5 | -0.17% | 4,100,600 |
| 2025-10-22 | 285.8 | 289.2 | 285.7 | 288.5 | +2.3 | +0.80% | 3,516,300 |
| 2025-10-21 | 287.0 | 287.9 | 285.2 | 286.2 | -0.8 | -0.28% | 5,053,700 |
| 2025-10-20 | 282.6 | 287.5 | 282.0 | 287.0 | +7.3 | +2.61% | 6,003,300 |
| 2025-10-17 | 281.3 | 282.2 | 279.2 | 279.7 | -3.3 | -1.17% | 3,852,600 |
| 2025-10-16 | 281.9 | 283.8 | 281.2 | 283.0 | +3.6 | +1.29% | 4,236,600 |
| 2025-10-15 | 280.5 | 281.2 | 278.6 | 279.4 | +2.7 | +0.98% | 4,042,000 |
| 2025-10-14 | 276.9 | 280.5 | 275.7 | 276.7 | -6.1 | -2.16% | 8,203,400 |
| 2025-10-10 | 285.5 | 286.0 | 282.5 | 282.8 | -4.0 | -1.39% | 7,100,800 |
| 2025-10-09 | 287.0 | 288.2 | 285.5 | 286.8 | -0.7 | -0.24% | 5,724,000 |
| 2025-10-08 | 288.6 | 290.7 | 287.5 | 287.5 | -0.4 | -0.14% | 4,335,300 |
| 2025-10-07 | 289.0 | 290.4 | 287.9 | 287.9 | -0.7 | -0.24% | 4,132,000 |
| 2025-10-06 | 291.6 | 291.9 | 286.0 | 288.6 | -1.2 | -0.41% | 8,098,100 |
| 2025-10-03 | 289.0 | 291.2 | 287.8 | 289.8 | +1.7 | +0.59% | 5,010,000 |
| 2025-10-02 | 289.0 | 291.0 | 287.2 | 288.1 | -0.4 | -0.14% | 6,598,800 |
| 2025-10-01 | 290.5 | 291.8 | 287.5 | 288.5 | -3.7 | -1.27% | 10,050,900 |
| 2025-09-30 | 298.0 | 298.1 | 292.1 | 292.2 | -7.8 | -2.60% | 13,144,000 |
| 2025-09-29 | 316.6 | 316.6 | 300.0 | 300.0 | +9.9 | +3.41% | 38,008,500 |
| 2025-09-26 | 290.0 | 291.6 | 288.9 | 290.1 | +0.1 | +0.03% | 5,028,200 |
| 2025-09-25 | 289.7 | 291.5 | 289.0 | 290.0 | +0.5 | +0.17% | 4,350,700 |
| 2025-09-24 | 290.0 | 290.4 | 288.0 | 289.5 | +1.2 | +0.42% | 3,711,200 |
| 2025-09-22 | 289.6 | 291.3 | 288.3 | 288.3 | -1.3 | -0.45% | 4,574,600 |
| 2025-09-19 | 288.5 | 290.7 | 287.0 | 289.6 | +2.1 | +0.73% | 7,898,500 |
| 2025-09-18 | 289.0 | 289.6 | 287.1 | 287.5 | 0.0 | 0.00% | 4,838,400 |
| 2025-09-17 | 291.1 | 291.1 | 287.0 | 287.5 | -2.9 | -1.00% | 4,848,500 |
| 2025-09-16 | 289.0 | 291.2 | 288.2 | 290.4 | +1.9 | +0.66% | 3,800,800 |
| 2025-09-12 | 290.0 | 290.2 | 288.5 | 288.5 | — | — | 5,126,000 |
直近120営業日分を表示