3382東証P貸借
業種 小売業
セブン&アイ・ホールディングス 株価時系列データ
PTS
2,021.5
円
取引時間外
(23:51)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,244.5 (24/02/29) | 1,720.6 (23/10/24) |
年初来高値 | 年初来安値 |
---|---|
2,244.5 (24/02/29) | 1,851.6 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,042.5 | 2,048.5 | 2,026.0 | 2,027.5 | -23.5 | -1.2 | 5,134,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 2,042.0 | 2,056.5 | 2,038.0 | 2,051.0 | +11.0 | +0.5 | 4,092,300 |
4/30 | 2,039.5 | 2,051.0 | 2,026.0 | 2,040.0 | +0.5 | +0.0 | 6,195,100 |
4/26 | 2,040.0 | 2,051.5 | 2,028.5 | 2,039.5 | -10.5 | -0.5 | 4,825,300 |
4/25 | 2,062.0 | 2,079.0 | 2,046.5 | 2,050.0 | +2.0 | +0.1 | 6,764,600 |
4/24 | 2,043.5 | 2,054.0 | 2,034.5 | 2,048.0 | +16.0 | +0.8 | 5,779,500 |
4/23 | 2,036.0 | 2,046.0 | 2,026.5 | 2,032.0 | +1.0 | +0.1 | 5,061,100 |
4/22 | 2,023.0 | 2,051.5 | 2,019.0 | 2,031.0 | +35.5 | +1.8 | 8,173,000 |
4/19 | 1,985.0 | 2,000.0 | 1,968.0 | 1,995.5 | +25.0 | +1.3 | 9,203,300 |
4/18 | 1,972.0 | 2,005.5 | 1,964.0 | 1,970.5 | +20.0 | +1.0 | 6,221,900 |
4/17 | 1,971.0 | 1,986.5 | 1,950.5 | 1,950.5 | -24.5 | -1.2 | 7,020,800 |
4/16 | 1,970.0 | 1,987.5 | 1,955.0 | 1,975.0 | -25.0 | -1.3 | 8,961,000 |
4/15 | 1,990.0 | 2,011.5 | 1,970.5 | 2,000.0 | +0.5 | +0.0 | 9,596,700 |
4/12 | 1,992.0 | 2,017.5 | 1,978.5 | 1,999.5 | -42.5 | -2.1 | 17,334,400 |
4/11 | 2,152.5 | 2,160.0 | 2,042.0 | 2,042.0 | -103.0 | -4.8 | 12,062,900 |
4/10 | 2,197.0 | 2,225.0 | 2,138.0 | 2,145.0 | -35.0 | -1.6 | 10,257,400 |
4/9 | 2,158.0 | 2,182.0 | 2,157.0 | 2,180.0 | +21.0 | +1.0 | 4,284,300 |
4/8 | 2,174.0 | 2,178.5 | 2,152.5 | 2,159.0 | +19.0 | +0.9 | 4,336,200 |
4/5 | 2,107.5 | 2,151.0 | 2,105.0 | 2,140.0 | +11.0 | +0.5 | 4,446,500 |
4/4 | 2,160.0 | 2,162.5 | 2,127.5 | 2,129.0 | -3.0 | -0.1 | 5,021,100 |
4/3 | 2,111.5 | 2,140.0 | 2,096.5 | 2,132.0 | +2.5 | +0.1 | 5,484,300 |
4/2 | 2,141.5 | 2,154.0 | 2,126.5 | 2,129.5 | -14.0 | -0.7 | 4,688,800 |
4/1 | 2,202.5 | 2,211.5 | 2,128.5 | 2,143.5 | -62.5 | -2.8 | 4,784,900 |
3/29 | 2,206.0 | 2,244.0 | 2,206.0 | 2,206.0 | +6.0 | +0.3 | 6,408,000 |
3/28 | 2,179.0 | 2,204.0 | 2,178.5 | 2,200.0 | +22.0 | +1.0 | 7,022,200 |
3/27 | 2,164.0 | 2,196.0 | 2,157.0 | 2,178.0 | +22.0 | +1.0 | 6,167,700 |
3/26 | 2,146.5 | 2,164.5 | 2,141.0 | 2,156.0 | +17.5 | +0.8 | 4,841,300 |
3/25 | 2,181.5 | 2,181.5 | 2,135.5 | 2,138.5 | -50.0 | -2.3 | 6,258,500 |
3/22 | 2,193.0 | 2,206.0 | 2,167.0 | 2,188.5 | -5.0 | -0.2 | 6,181,600 |
3/21 | 2,176.0 | 2,206.5 | 2,164.0 | 2,193.5 | +22.0 | +1.0 | 7,101,800 |
3/19 | 2,150.0 | 2,172.0 | 2,144.0 | 2,171.5 | +27.5 | +1.3 | 5,196,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて