Comparing Back to the side-by-side chart ↗
Seven Bank,Ltd.（8410.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 340.40 | 343.10 | 337.60 | 340.50 | +0.29% | 3,979,500 |
| 2026-10-15 | 332.60 | 341.40 | 332.10 | 339.50 | +1.10% | 5,690,600 |
| 2026-10-14 | 341.70 | 342.60 | 335.60 | 335.80 | -2.21% | 5,530,200 |
| 2026-10-13 | 345.00 | 346.20 | 342.10 | 343.40 | +1.48% | 4,255,200 |
| 2026-10-09 | 344.30 | 344.80 | 338.20 | 338.40 | -0.56% | 3,503,200 |
| 2026-10-08 | 342.00 | 343.40 | 336.50 | 340.30 | -0.09% | 4,197,900 |
| 2026-10-07 | 345.60 | 345.60 | 338.80 | 340.60 | +0.06% | 5,245,900 |
| 2026-10-06 | 337.50 | 342.00 | 337.00 | 340.40 | +1.07% | 4,138,700 |
| 2026-10-05 | 336.80 | 337.50 | 332.20 | 336.80 | +0.00% | 4,550,500 |
| 2026-10-02 | 340.00 | 341.70 | 336.80 | 336.80 | -1.43% | 4,392,600 |
| 2026-10-01 | 345.00 | 345.20 | 337.10 | 341.70 | -0.96% | 5,060,900 |
| 2026-09-30 | 343.00 | 346.80 | 339.70 | 345.00 | +0.29% | 3,983,500 |
| 2026-09-29 | 342.90 | 349.30 | 342.00 | 344.00 | -0.92% | 4,037,200 |
| 2026-09-28 | 349.50 | 350.20 | 347.20 | 347.20 | +0.14% | 4,602,900 |
| 2026-09-25 | 342.50 | 347.20 | 341.50 | 346.70 | +1.70% | 4,669,800 |
| 2026-09-24 | 343.00 | 344.20 | 338.80 | 340.90 | -0.50% | 3,572,700 |
| 2026-09-18 | 344.50 | 345.20 | 340.50 | 342.60 | -0.72% | 5,746,500 |
| 2026-09-17 | 344.00 | 347.00 | 343.20 | 345.10 | +0.58% | 2,527,200 |
| 2026-09-16 | 347.00 | 348.20 | 343.10 | 343.10 | -0.38% | 2,529,500 |
| 2026-09-15 | 348.00 | 351.00 | 344.10 | 344.40 | -0.35% | 4,274,200 |
| 2026-09-14 | 339.20 | 345.60 | 337.80 | 345.60 | +2.43% | 4,736,100 |
| 2026-09-11 | 337.00 | 340.90 | 335.10 | 337.40 | +0.15% | 4,845,400 |
| 2026-09-10 | 332.60 | 337.00 | 331.70 | 336.90 | +1.23% | 3,193,000 |
| 2026-09-09 | 335.60 | 336.20 | 331.40 | 332.80 | -1.33% | 3,714,100 |
| 2026-09-08 | 335.00 | 339.00 | 332.10 | 337.30 | +0.15% | 2,624,200 |
| 2026-09-07 | 340.00 | 340.90 | 335.20 | 336.80 | -1.03% | 2,362,100 |
| 2026-09-04 | 342.50 | 343.70 | 338.20 | 340.30 | -0.56% | 3,398,800 |
| 2026-09-03 | 341.80 | 347.40 | 341.10 | 342.20 | +0.47% | 4,693,000 |
| 2026-09-02 | 339.90 | 342.30 | 337.10 | 340.60 | +0.15% | 5,019,700 |
| 2026-09-01 | 335.10 | 340.40 | 333.30 | 340.10 | +0.41% | 4,325,200 |
| 2026-08-31 | 338.00 | 340.50 | 336.20 | 338.70 | +0.00% | 3,082,500 |
| 2026-08-28 | 334.60 | 339.60 | 334.20 | 338.70 | +0.80% | 6,231,900 |
| 2026-08-27 | 337.70 | 340.80 | 335.80 | 336.00 | -0.53% | 3,187,900 |
| 2026-08-26 | 336.10 | 339.60 | 336.10 | 337.80 | +0.72% | 2,706,200 |
| 2026-08-25 | 334.00 | 338.20 | 333.20 | 335.40 | +0.69% | 2,726,300 |
| 2026-08-24 | 334.00 | 334.60 | 328.80 | 333.10 | +0.18% | 4,381,500 |
| 2026-08-21 | 329.90 | 333.70 | 327.10 | 332.50 | +1.22% | 6,042,200 |
| 2026-08-20 | 331.30 | 333.00 | 326.60 | 328.50 | -0.76% | 5,233,500 |
| 2026-08-19 | 341.00 | 341.00 | 331.00 | 331.00 | -3.24% | 4,741,100 |
| 2026-08-18 | 334.60 | 343.40 | 332.10 | 342.10 | +1.94% | 6,311,900 |
| 2026-08-17 | 336.20 | 341.90 | 335.60 | 335.60 | -0.15% | 5,963,600 |
| 2026-08-14 | 328.30 | 339.80 | 328.10 | 336.10 | +1.39% | 6,598,000 |
| 2026-08-13 | 329.10 | 331.50 | 324.20 | 331.50 | +0.58% | 4,077,900 |
| 2026-08-12 | 338.00 | 339.80 | 328.60 | 329.60 | -1.58% | 4,883,900 |
| 2026-08-10 | 333.00 | 342.30 | 329.00 | 334.90 | +3.05% | 11,250,900 |
| 2026-08-07 | 324.40 | 327.00 | 322.10 | 325.00 | -0.64% | 6,232,700 |
| 2026-08-06 | 324.00 | 327.10 | 318.80 | 327.10 | +1.93% | 6,791,900 |
| 2026-08-05 | 319.90 | 321.80 | 317.30 | 320.90 | +1.58% | 8,993,100 |
| 2026-08-04 | 321.00 | 322.70 | 315.80 | 315.90 | -0.85% | 6,899,500 |
| 2026-08-03 | 319.80 | 319.80 | 308.80 | 318.60 | +0.00% | 14,008,000 |
| 2026-07-31 | 320.00 | 322.70 | 316.40 | 318.60 | -2.54% | 10,546,800 |
| 2026-07-30 | 333.50 | 334.00 | 324.60 | 326.90 | -1.98% | 6,982,700 |
| 2026-07-29 | 325.80 | 334.80 | 323.40 | 333.50 | +3.99% | 10,508,100 |
| 2026-07-28 | 322.80 | 323.20 | 318.10 | 320.70 | +0.19% | 6,164,400 |
| 2026-07-27 | 313.50 | 320.90 | 312.10 | 320.10 | +3.06% | 6,390,400 |
| 2026-07-24 | 307.00 | 313.50 | 304.80 | 310.60 | +0.65% | 5,333,800 |
| 2026-07-23 | 310.00 | 312.90 | 306.90 | 308.60 | -1.94% | 4,309,600 |
| 2026-07-22 | 311.30 | 314.80 | 308.60 | 314.70 | +1.09% | 6,326,600 |
| 2026-07-21 | 304.10 | 311.50 | 303.90 | 311.30 | +2.81% | 10,328,700 |
| 2026-07-17 | 305.00 | 306.70 | 301.40 | 302.80 | -0.16% | 5,683,100 |
| 2026-07-16 | 303.90 | 305.40 | 302.60 | 303.30 | -0.36% | 5,176,200 |
| 2026-07-15 | 303.50 | 304.80 | 301.70 | 304.40 | +0.83% | 4,666,500 |
| 2026-07-14 | 295.00 | 304.90 | 294.70 | 301.90 | +2.51% | 9,709,200 |
| 2026-07-13 | 290.20 | 295.20 | 290.00 | 294.50 | +1.48% | 6,008,200 |
| 2026-07-10 | 293.30 | 293.30 | 290.20 | 290.20 | -1.06% | 3,893,500 |
| 2026-07-09 | 293.30 | 293.30 | 290.90 | 293.30 | +0.00% | 3,804,300 |
| 2026-07-08 | 293.00 | 294.90 | 291.50 | 293.30 | +0.07% | 4,077,500 |
| 2026-07-07 | 293.00 | 294.40 | 291.60 | 293.10 | +1.00% | 5,662,100 |
| 2026-07-06 | 288.90 | 290.20 | 287.90 | 290.20 | +0.48% | 4,601,800 |
| 2026-07-03 | 290.30 | 291.50 | 288.50 | 288.80 | +0.38% | 4,566,600 |
| 2026-07-02 | 283.00 | 288.00 | 281.00 | 287.70 | +2.82% | 7,331,400 |
| 2026-07-01 | 280.50 | 280.90 | 277.10 | 279.80 | -0.57% | 4,671,300 |
| 2026-06-30 | 282.00 | 282.60 | 279.40 | 281.40 | +0.25% | 4,534,400 |
| 2026-06-29 | 279.70 | 281.40 | 278.90 | 280.70 | +1.15% | 5,138,500 |
| 2026-06-26 | 281.50 | 281.90 | 275.80 | 277.50 | -0.18% | 3,571,400 |
| 2026-06-25 | 280.00 | 280.00 | 276.10 | 278.00 | +0.32% | 3,783,300 |
| 2026-06-24 | 279.80 | 280.50 | 276.70 | 277.10 | -0.25% | 4,603,800 |
| 2026-06-23 | 277.00 | 279.00 | 275.70 | 277.80 | -0.04% | 4,972,000 |
| 2026-06-22 | 275.10 | 279.50 | 274.80 | 277.90 | +0.43% | 3,985,400 |
| 2026-06-19 | 282.50 | 283.20 | 274.80 | 276.70 | -2.50% | 10,255,900 |
| 2026-06-18 | 286.00 | 286.50 | 281.80 | 283.80 | -0.46% | 5,774,000 |
| 2026-06-17 | 287.10 | 287.70 | 284.20 | 285.10 | -0.11% | 3,113,000 |
| 2026-06-16 | 286.40 | 287.00 | 282.20 | 285.40 | -0.70% | 4,595,500 |
| 2026-06-15 | 292.00 | 292.60 | 287.40 | 287.40 | -0.76% | 6,018,500 |
| 2026-06-12 | 288.00 | 290.50 | 286.40 | 289.60 | +0.73% | 5,823,600 |
| 2026-06-11 | 286.50 | 287.50 | 282.20 | 287.50 | +0.52% | 6,381,200 |
| 2026-06-10 | 283.70 | 286.60 | 281.80 | 286.00 | +1.24% | 6,848,900 |
| 2026-06-09 | 280.30 | 284.00 | 280.00 | 282.50 | +1.66% | 7,002,400 |
| 2026-06-08 | 274.00 | 278.70 | 273.70 | 277.90 | +0.65% | 6,393,900 |
| 2026-06-05 | 276.00 | 277.60 | 275.20 | 276.10 | +0.58% | 3,782,800 |
| 2026-06-04 | 275.00 | 276.60 | 272.80 | 274.50 | -0.47% | 3,782,700 |
| 2026-06-03 | 272.20 | 276.90 | 271.80 | 275.80 | +1.58% | 4,905,600 |
| 2026-06-02 | 271.00 | 274.50 | 268.70 | 271.50 | -0.07% | 5,710,000 |
| 2026-06-01 | 269.00 | 271.70 | 266.20 | 271.70 | +0.59% | 5,826,600 |
| 2026-05-29 | 270.30 | 272.60 | 269.20 | 270.10 | +0.11% | 5,991,000 |
| 2026-05-28 | 269.50 | 270.70 | 267.70 | 269.80 | +0.11% | 4,450,900 |
| 2026-05-27 | 267.50 | 270.10 | 266.20 | 269.50 | +0.19% | 6,568,000 |
| 2026-05-26 | 270.80 | 270.80 | 268.00 | 269.00 | -0.96% | 3,765,300 |
| 2026-05-25 | 273.60 | 273.60 | 270.00 | 271.60 | -0.11% | 3,850,700 |
| 2026-05-22 | 276.20 | 276.40 | 271.20 | 271.90 | -1.13% | 3,937,700 |
| 2026-05-21 | 276.60 | 276.60 | 274.00 | 275.00 | +1.18% | 4,709,300 |
| 2026-05-20 | 275.40 | 277.20 | 269.50 | 271.80 | -1.16% | 6,228,100 |
| 2026-05-19 | 273.00 | 275.00 | 270.90 | 275.00 | +2.50% | 5,072,500 |
| 2026-05-18 | 272.30 | 273.00 | 267.80 | 268.30 | -1.40% | 5,830,600 |
| 2026-05-15 | 271.40 | 273.40 | 269.70 | 272.10 | +0.41% | 4,098,900 |
| 2026-05-14 | 271.60 | 273.00 | 269.60 | 271.00 | -1.42% | 5,675,100 |
| 2026-05-13 | 270.00 | 275.50 | 269.60 | 274.90 | +1.81% | 7,407,900 |
| 2026-05-12 | 269.90 | 271.10 | 267.00 | 270.00 | +0.56% | 5,639,500 |
| 2026-05-11 | 271.80 | 272.50 | 266.90 | 268.50 | -1.07% | 8,671,900 |
| 2026-05-08 | 267.50 | 271.40 | 265.50 | 271.40 | +1.42% | 9,748,200 |
| 2026-05-07 | 265.80 | 267.60 | 262.40 | 267.60 | +0.22% | 6,960,700 |
| 2026-05-01 | 264.00 | 267.10 | 262.60 | 267.00 | +1.02% | 3,211,400 |
| 2026-04-30 | 265.80 | 266.10 | 262.40 | 264.30 | -0.79% | 5,024,400 |
| 2026-04-28 | 266.40 | 267.10 | 264.90 | 266.40 | +1.33% | 4,610,300 |
| 2026-04-27 | 263.00 | 264.40 | 261.80 | 262.90 | -0.53% | 4,855,000 |
| 2026-04-24 | 266.90 | 267.20 | 264.00 | 264.30 | -1.01% | 4,225,700 |
| 2026-04-23 | 265.00 | 267.00 | 264.20 | 267.00 | +0.15% | 5,038,900 |
| 2026-04-22 | 268.10 | 269.30 | 266.60 | 266.60 | -0.86% | 4,679,300 |
| 2026-04-21 | 271.00 | 271.60 | 268.30 | 268.90 | -0.99% | 4,042,300 |
| 2026-04-20 | 272.00 | 272.30 | 270.20 | 271.60 | +0.48% | 2,913,000 |
| 2026-04-17 | 270.20 | 271.20 | 269.40 | 270.30 | +0.26% | 3,919,300 |
| 2026-04-16 | 270.10 | 270.90 | 268.70 | 269.60 | +0.11% | 3,782,900 |
| 2026-04-15 | 268.00 | 269.80 | 267.70 | 269.30 | +1.05% | 4,215,000 |
| 2026-04-14 | 266.50 | 267.30 | 265.80 | 266.50 | -0.37% | 6,415,500 |
| 2026-04-13 | 269.00 | 269.70 | 266.70 | 267.50 | -1.18% | 5,778,600 |
| 2026-04-10 | 272.00 | 273.80 | 269.20 | 270.70 | -0.59% | 6,373,500 |
| 2026-04-09 | 276.10 | 277.60 | 272.30 | 272.30 | -1.16% | 4,387,400 |
| 2026-04-08 | 276.30 | 277.00 | 274.80 | 275.50 | +0.51% | 6,723,200 |
| 2026-04-07 | 274.20 | 275.60 | 272.00 | 274.10 | +0.40% | 4,668,400 |
| 2026-04-06 | 274.10 | 275.00 | 273.00 | 273.00 | -0.69% | 4,076,400 |
| 2026-04-03 | 273.00 | 275.90 | 273.00 | 274.90 | +0.77% | 3,990,500 |
| 2026-04-02 | 275.40 | 277.10 | 271.60 | 272.80 | -0.26% | 4,866,800 |
| 2026-04-01 | 271.00 | 273.50 | 270.40 | 273.50 | +2.17% | 6,007,000 |
| 2026-03-31 | 267.70 | 272.60 | 267.10 | 267.70 | +0.00% | 5,744,800 |
| 2026-03-30 | 266.80 | 269.50 | 265.30 | 267.70 | -3.64% | 7,863,400 |
| 2026-03-27 | 274.50 | 284.00 | 274.00 | 277.80 | +1.05% | 10,469,500 |
| 2026-03-26 | 277.90 | 277.90 | 272.80 | 274.90 | -0.22% | 5,681,700 |
| 2026-03-25 | 273.80 | 276.10 | 272.90 | 275.50 | +1.70% | 6,100,700 |
| 2026-03-24 | 271.70 | 272.10 | 270.10 | 270.90 | +1.46% | 5,912,900 |
| 2026-03-23 | 269.00 | 269.10 | 266.20 | 267.00 | -1.69% | 8,109,900 |
| 2026-03-19 | 273.70 | 273.90 | 270.60 | 271.60 | -1.24% | 7,332,800 |
| 2026-03-18 | 272.80 | 275.00 | 272.20 | 275.00 | +1.21% | 5,415,700 |
| 2026-03-17 | 271.10 | 272.90 | 270.10 | 271.70 | +1.04% | 4,158,000 |
| 2026-03-16 | 268.00 | 271.10 | 267.00 | 268.90 | +0.11% | 6,413,400 |
| 2026-03-13 | 269.40 | 271.30 | 267.80 | 268.60 | -1.18% | 9,752,900 |
| 2026-03-12 | 277.00 | 277.40 | 271.60 | 271.80 | -2.41% | 9,613,800 |
| 2026-03-11 | 282.90 | 283.30 | 278.50 | 278.50 | -1.10% | 7,268,500 |
| 2026-03-10 | 282.90 | 282.90 | 278.70 | 281.60 | +1.08% | 6,168,300 |
| 2026-03-09 | 275.00 | 279.60 | 273.10 | 278.60 | -1.52% | 7,534,800 |
| 2026-03-06 | 279.40 | 283.30 | 279.30 | 282.90 | +0.07% | 5,101,100 |
| 2026-03-05 | 286.30 | 288.80 | 280.80 | 282.70 | +1.58% | 8,349,400 |
| 2026-03-04 | 284.90 | 286.00 | 275.60 | 278.30 | -3.33% | 10,954,400 |
| 2026-03-03 | 295.00 | 295.30 | 287.90 | 287.90 | -2.44% | 7,017,500 |
| 2026-03-02 | 292.90 | 295.10 | 290.80 | 295.10 | -1.93% | 6,928,000 |
| 2026-02-27 | 296.10 | 300.90 | 295.30 | 300.90 | +2.17% | 5,710,300 |
| 2026-02-26 | 292.00 | 295.40 | 291.10 | 294.50 | +1.52% | 4,166,800 |
| 2026-02-25 | 293.00 | 293.10 | 290.10 | 290.10 | -1.46% | 5,976,200 |
| 2026-02-24 | 295.00 | 295.00 | 291.00 | 294.40 | -0.44% | 6,348,900 |
| 2026-02-20 | 297.00 | 297.20 | 295.00 | 295.70 | -1.14% | 4,084,800 |
| 2026-02-19 | 295.80 | 299.10 | 295.00 | 299.10 | +0.94% | 4,454,400 |
| 2026-02-18 | 296.50 | 298.10 | 295.80 | 296.30 | +0.30% | 3,449,600 |
| 2026-02-17 | 297.00 | 298.90 | 295.20 | 295.40 | -0.54% | 4,449,900 |
| 2026-02-16 | 301.20 | 301.30 | 297.00 | 297.00 | -1.33% | 5,075,000 |
| 2026-02-13 | 301.50 | 302.70 | 299.80 | 301.00 | -0.20% | 4,594,800 |
| 2026-02-12 | 300.00 | 302.40 | 298.90 | 301.60 | +0.23% | 6,163,900 |
| 2026-02-10 | 296.00 | 300.90 | 295.60 | 300.90 | +1.66% | 7,079,300 |
| 2026-02-09 | 301.30 | 302.00 | 295.10 | 296.00 | -4.11% | 15,811,300 |
| 2026-02-06 | 303.00 | 308.70 | 300.30 | 308.70 | +1.05% | 7,406,400 |
| 2026-02-05 | 306.30 | 308.40 | 305.20 | 305.50 | +0.83% | 4,760,300 |
| 2026-02-04 | 300.00 | 303.00 | 299.10 | 303.00 | +1.61% | 5,403,300 |
| 2026-02-03 | 299.30 | 300.90 | 297.80 | 298.20 | +0.74% | 4,705,400 |
| 2026-02-02 | 299.30 | 301.00 | 296.00 | 296.00 | -0.44% | 3,926,100 |
| 2026-01-30 | 295.70 | 298.20 | 294.70 | 297.30 | +0.54% | 3,552,800 |
| 2026-01-29 | 293.00 | 295.70 | 291.50 | 295.70 | +0.27% | 3,660,800 |
| 2026-01-28 | 294.10 | 297.00 | 292.70 | 294.90 | -0.34% | 4,084,600 |
| 2026-01-27 | 296.20 | 298.90 | 294.90 | 295.90 | -0.44% | 4,739,300 |
| 2026-01-26 | 295.80 | 297.40 | 293.00 | 297.20 | +0.07% | 6,164,100 |
| 2026-01-23 | 296.50 | 298.30 | 296.40 | 297.00 | +0.24% | 3,329,400 |
| 2026-01-22 | 299.00 | 300.30 | 296.30 | 296.30 | +0.10% | 5,152,700 |
| 2026-01-21 | 299.90 | 300.30 | 296.00 | 296.00 | -2.15% | 6,850,800 |
| 2026-01-20 | 304.00 | 304.10 | 300.70 | 302.50 | -0.49% | 6,121,000 |
| 2026-01-19 | 305.50 | 306.70 | 303.70 | 304.00 | -0.36% | 3,885,800 |
| 2026-01-16 | 311.10 | 311.70 | 305.00 | 305.10 | -1.90% | 6,237,800 |
| 2026-01-15 | 310.00 | 312.50 | 309.00 | 311.00 | +0.75% | 3,952,900 |
| 2026-01-14 | 307.60 | 308.70 | 306.30 | 308.70 | +0.39% | 5,448,400 |
| 2026-01-13 | 309.00 | 310.80 | 306.20 | 307.50 | +0.82% | 6,477,600 |
| 2026-01-09 | 305.60 | 307.70 | 304.20 | 305.00 | +0.30% | 4,818,900 |
| 2026-01-08 | 305.00 | 305.60 | 301.20 | 304.10 | -0.52% | 5,300,100 |
| 2026-01-07 | 307.00 | 309.00 | 305.50 | 305.70 | -0.78% | 4,091,900 |
| 2026-01-06 | 302.90 | 308.60 | 302.60 | 308.10 | +2.19% | 7,271,300 |
| 2026-01-05 | 305.00 | 307.10 | 301.50 | 301.50 | -1.18% | 7,422,300 |
| 2025-12-30 | 304.40 | 307.70 | 304.00 | 305.10 | +0.39% | 5,414,400 |
| 2025-12-29 | 303.50 | 303.90 | 301.60 | 303.90 | +0.23% | 3,826,900 |
| 2025-12-26 | 304.60 | 304.90 | 301.50 | 303.20 | -0.26% | 3,497,600 |
| 2025-12-25 | 301.80 | 304.40 | 301.20 | 304.00 | +1.50% | 4,586,000 |
| 2025-12-24 | 301.20 | 301.40 | 299.30 | 299.50 | -0.37% | 2,855,100 |
| 2025-12-23 | 299.60 | 303.00 | 299.30 | 300.60 | +0.60% | 3,304,300 |
| 2025-12-22 | 302.00 | 302.80 | 298.30 | 298.80 | -0.80% | 3,931,500 |
| 2025-12-19 | 299.00 | 301.70 | 298.10 | 301.20 | +0.80% | 7,234,100 |
| 2025-12-18 | 298.50 | 298.80 | 296.50 | 298.80 | +0.64% | 3,048,100 |
| 2025-12-17 | 300.00 | 300.50 | 295.90 | 296.90 | -0.90% | 3,616,600 |
| 2025-12-16 | 301.00 | 302.70 | 299.00 | 299.60 | -0.53% | 4,193,700 |
| 2025-12-15 | 300.00 | 301.20 | 297.10 | 301.20 | +0.47% | 5,184,700 |
| 2025-12-12 | 296.00 | 300.00 | 295.00 | 299.80 | +1.90% | 5,712,900 |
| 2025-12-11 | 299.00 | 299.50 | 294.00 | 294.20 | -1.31% | 4,157,400 |
| 2025-12-10 | 293.10 | 298.30 | 292.80 | 298.10 | +2.02% | 4,673,900 |
| 2025-12-09 | 291.70 | 293.50 | 291.60 | 292.20 | +0.14% | 3,148,100 |
| 2025-12-08 | 291.60 | 292.20 | 290.40 | 291.80 | +0.27% | 3,378,800 |
| 2025-12-05 | 291.00 | 291.40 | 288.90 | 291.00 | +0.00% | 3,156,200 |
| 2025-12-04 | 286.80 | 291.00 | 286.10 | 291.00 | +1.43% | 3,827,400 |
| 2025-12-03 | 288.00 | 288.00 | 286.20 | 286.90 | -0.62% | 4,007,100 |
| 2025-12-02 | 290.00 | 291.70 | 288.70 | 288.70 | -0.35% | 4,102,600 |
| 2025-12-01 | 291.00 | 292.60 | 289.30 | 289.70 | +0.00% | 4,530,200 |
| 2025-11-28 | 288.00 | 291.40 | 287.70 | 289.70 | +0.14% | 5,669,900 |
| 2025-11-27 | 288.50 | 291.30 | 288.30 | 289.30 | -0.10% | 4,120,800 |
| 2025-11-26 | 289.90 | 290.40 | 288.30 | 289.60 | +0.28% | 3,846,200 |
| 2025-11-25 | 288.00 | 289.80 | 287.00 | 288.80 | +0.14% | 3,995,900 |
| 2025-11-21 | 284.00 | 289.70 | 283.80 | 288.40 | +1.30% | 5,544,600 |
| 2025-11-20 | 288.00 | 289.60 | 284.70 | 284.70 | -0.90% | 3,994,100 |
| 2025-11-19 | 285.00 | 288.50 | 284.40 | 287.30 | +1.06% | 4,422,000 |
| 2025-11-18 | 289.00 | 289.60 | 284.30 | 284.30 | -1.56% | 5,393,300 |
| 2025-11-17 | 290.20 | 291.80 | 286.70 | 288.80 | -0.28% | 4,281,300 |
| 2025-11-14 | 286.00 | 289.60 | 285.30 | 289.60 | +0.84% | 4,680,400 |
| 2025-11-13 | 289.00 | 289.40 | 286.10 | 287.20 | -0.38% | 4,644,800 |
| 2025-11-12 | 283.50 | 289.80 | 282.20 | 288.30 | +1.12% | 6,165,600 |
| 2025-11-11 | 283.40 | 285.90 | 280.50 | 285.10 | +0.56% | 8,307,700 |
| 2025-11-10 | 278.00 | 283.50 | 277.30 | 283.50 | +1.21% | 9,180,900 |
| 2025-11-07 | 279.70 | 280.10 | 277.50 | 280.10 | +0.18% | 5,182,300 |
| 2025-11-06 | 280.90 | 282.40 | 279.60 | 279.60 | +0.04% | 7,686,800 |
| 2025-11-05 | 280.20 | 281.90 | 277.90 | 279.50 | -0.99% | 9,141,600 |
| 2025-11-04 | 282.10 | 282.90 | 279.90 | 282.30 | -0.28% | 7,909,900 |
| 2025-10-31 | 284.10 | 284.60 | 282.60 | 283.10 | -0.21% | 4,817,800 |
| 2025-10-30 | 280.80 | 283.70 | 280.00 | 283.70 | +0.78% | 13,496,500 |
| 2025-10-29 | 285.00 | 286.00 | 281.50 | 281.50 | -1.64% | 6,697,400 |
| 2025-10-28 | 287.10 | 288.00 | 284.80 | 286.20 | -0.35% | 7,229,000 |
| 2025-10-27 | 288.90 | 291.80 | 287.20 | 287.20 | -0.07% | 7,414,100 |
| 2025-10-24 | 286.20 | 288.20 | 286.10 | 287.40 | -0.21% | 4,483,500 |
| 2025-10-23 | 288.00 | 289.50 | 287.40 | 288.00 | -0.17% | 4,100,600 |
| 2025-10-22 | 285.80 | 289.20 | 285.70 | 288.50 | +0.80% | 3,516,300 |
| 2025-10-21 | 287.00 | 287.90 | 285.20 | 286.20 | -0.28% | 5,053,700 |
| 2025-10-20 | 282.60 | 287.50 | 282.00 | 287.00 | +2.61% | 6,003,300 |
| 2025-10-17 | 281.30 | 282.20 | 279.20 | 279.70 | -1.17% | 3,852,600 |
| 2025-10-16 | 281.90 | 283.80 | 281.20 | 283.00 | +1.29% | 4,236,600 |
| 2025-10-15 | 280.50 | 281.20 | 278.60 | 279.40 | +0.98% | 4,042,000 |
| 2025-10-14 | 276.90 | 280.50 | 275.70 | 276.70 | -2.16% | 8,203,400 |
| 2025-10-10 | 285.50 | 286.00 | 282.50 | 282.80 | -1.39% | 7,100,800 |
| 2025-10-09 | 287.00 | 288.20 | 285.50 | 286.80 | -0.24% | 5,724,000 |
| 2025-10-08 | 288.60 | 290.70 | 287.50 | 287.50 | -0.14% | 4,335,300 |
| 2025-10-07 | 289.00 | 290.40 | 287.90 | 287.90 | -0.24% | 4,132,000 |
| 2025-10-06 | 291.60 | 291.90 | 286.00 | 288.60 | -0.41% | 8,098,100 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+8.61%）。最も弱い月：3月（-7.33%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Seven Bank,Ltd.（8410.T）の直近終値は？
2026-10-16 時点で 340.50。Closelookデータレイクの日次価格記録より。
8410.T の52週高値・安値は？
直近52週間で高値 351.00、安値 261.80（2026-10-16 時点）。
Seven Bank,Ltd. が歴史的に最も強い月と弱い月は？
歴史的に、8410.T の最も強い月は 7月（平均 +8.61%）、最も弱い月は 3月（平均 -7.33%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。