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
2,604.9
円
(23:58)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,703.0 (24/11/20) | 1,600.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,703.0 (24/11/20) | 1,600.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 2,603.0 | 2,619.0 | 2,591.5 | 2,612.5 | +6.5 | +0.3 | 8,546,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 2,575.0 | 2,606.0 | 2,558.5 | 2,606.0 | +2.0 | +0.1 | 6,665,900 |
| 11/29 | 2,580.0 | 2,607.0 | 2,562.5 | 2,604.0 | -17.5 | -0.7 | 10,078,700 |
| 11/28 | 2,585.0 | 2,639.0 | 2,579.5 | 2,621.5 | +45.5 | +1.8 | 10,967,900 |
| 11/27 | 2,581.0 | 2,608.5 | 2,569.5 | 2,576.0 | +23.0 | +0.9 | 12,113,100 |
| 11/26 | 2,550.5 | 2,559.0 | 2,535.5 | 2,553.0 | +5.0 | +0.2 | 8,346,700 |
| 11/25 | 2,570.0 | 2,626.5 | 2,548.0 | 2,548.0 | -8.5 | -0.3 | 19,125,400 |
| 11/22 | 2,506.0 | 2,612.0 | 2,500.0 | 2,556.5 | +0.5 | +0.0 | 22,053,300 |
| 11/21 | 2,597.5 | 2,610.0 | 2,553.5 | 2,556.0 | -41.0 | -1.6 | 18,261,400 |
| 11/20 | 2,640.0 | 2,703.0 | 2,573.5 | 2,597.0 | +159.0 | +6.5 | 50,278,900 |
| 11/19 | 2,456.0 | 2,480.0 | 2,431.0 | 2,438.0 | -2.0 | -0.1 | 8,017,000 |
| 11/18 | 2,425.0 | 2,468.0 | 2,425.0 | 2,440.0 | -5.5 | -0.2 | 7,525,200 |
| 11/15 | 2,423.0 | 2,476.5 | 2,400.0 | 2,445.5 | +32.5 | +1.4 | 11,121,400 |
| 11/14 | 2,440.0 | 2,478.0 | 2,396.0 | 2,413.0 | -77.0 | -3.1 | 21,631,800 |
| 11/13 | 2,231.0 | 2,599.0 | 2,209.0 | 2,490.0 | +262.5 | +11.8 | 34,457,700 |
| 11/12 | 2,226.0 | 2,245.5 | 2,214.0 | 2,227.5 | +16.5 | +0.8 | 3,093,000 |
| 11/11 | 2,247.0 | 2,248.0 | 2,190.5 | 2,211.0 | -7.5 | -0.3 | 3,512,000 |
| 11/8 | 2,264.0 | 2,264.5 | 2,218.5 | 2,218.5 | -13.0 | -0.6 | 7,162,100 |
| 11/7 | 2,221.0 | 2,242.0 | 2,201.5 | 2,231.5 | +26.5 | +1.2 | 7,439,400 |
| 11/6 | 2,168.0 | 2,215.5 | 2,164.0 | 2,205.0 | 0 | 0.0 | 5,528,100 |
| 11/5 | 2,204.0 | 2,206.0 | 2,160.5 | 2,205.0 | +45.5 | +2.1 | 4,601,300 |
| 11/1 | 2,167.0 | 2,193.0 | 2,145.5 | 2,159.5 | -39.5 | -1.8 | 5,408,500 |
| 10/31 | 2,205.0 | 2,216.5 | 2,196.0 | 2,199.0 | -29.5 | -1.3 | 7,020,300 |
| 10/30 | 2,220.5 | 2,236.5 | 2,205.5 | 2,228.5 | -17.0 | -0.8 | 23,588,400 |
| 10/29 | 2,258.0 | 2,267.0 | 2,226.5 | 2,245.5 | -33.5 | -1.5 | 5,780,200 |
| 10/28 | 2,255.5 | 2,289.0 | 2,249.5 | 2,279.0 | +15.0 | +0.7 | 4,293,100 |
| 10/25 | 2,268.0 | 2,276.0 | 2,237.5 | 2,264.0 | -2.0 | -0.1 | 5,606,600 |
| 10/24 | 2,190.0 | 2,280.0 | 2,189.0 | 2,266.0 | +64.5 | +2.9 | 11,292,000 |
| 10/23 | 2,230.0 | 2,230.0 | 2,195.0 | 2,201.5 | -18.5 | -0.8 | 5,564,000 |
| 10/22 | 2,230.5 | 2,232.0 | 2,210.5 | 2,220.0 | -17.5 | -0.8 | 4,984,900 |
| 10/21 | 2,222.0 | 2,238.0 | 2,213.0 | 2,237.5 | +25.5 | +1.2 | 4,695,800 |
▶︎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
