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
(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) |
|---|---|---|---|---|---|---|---|
| 3/18 | 2,130.5 | 2,157.5 | 2,127.0 | 2,144.0 | +8.0 | +0.4 | 4,560,400 |
| 3/15 | 2,090.0 | 2,146.5 | 2,090.0 | 2,136.0 | +7.0 | +0.3 | 6,593,900 |
| 3/14 | 2,097.0 | 2,139.0 | 2,094.0 | 2,129.0 | +32.0 | +1.5 | 5,544,100 |
| 3/13 | 2,090.0 | 2,106.0 | 2,081.5 | 2,097.0 | +6.5 | +0.3 | 5,903,300 |
| 3/12 | 2,071.5 | 2,093.0 | 2,041.0 | 2,090.5 | -13.0 | -0.6 | 7,828,800 |
| 3/11 | 2,130.0 | 2,130.5 | 2,066.0 | 2,103.5 | -51.0 | -2.4 | 9,089,900 |
| 3/8 | 2,182.5 | 2,200.0 | 2,147.0 | 2,154.5 | -56.0 | -2.5 | 8,571,800 |
| 3/7 | 2,184.5 | 2,210.5 | 2,183.5 | 2,210.5 | +30.0 | +1.4 | 5,850,100 |
| 3/6 | 2,174.5 | 2,187.5 | 2,165.0 | 2,180.5 | +2.5 | +0.1 | 5,332,100 |
| 3/5 | 2,165.0 | 2,185.5 | 2,154.0 | 2,178.0 | +3.5 | +0.2 | 5,833,600 |
| 3/4 | 2,173.0 | 2,192.5 | 2,154.5 | 2,174.5 | -15.0 | -0.7 | 6,550,600 |
| 3/1 | 2,180.0 | 2,221.0 | 2,173.5 | 2,189.5 | -40.5 | -1.8 | 8,026,500 |
| 2/29 | 2,192.0 | 2,244.5 | 2,172.0 | 2,230.0 | +130.0 | +6.2 | 19,304,100 |
| 2/28 | 2,100.0 | 2,119.0 | 2,064.5 | 2,100.0 | -16.6 | -0.8 | 5,374,000 |
| 2/27 | 2,119.9 | 2,126.3 | 2,093.9 | 2,116.6 | -23.0 | -1.1 | 7,826,478 |
| 2/26 | 2,116.9 | 2,155.6 | 2,116.9 | 2,139.6 | +24.3 | +1.2 | 6,434,464 |
| 2/22 | 2,093.9 | 2,121.6 | 2,085.3 | 2,115.3 | +14.7 | +0.7 | 6,870,669 |
| 2/21 | 2,134.3 | 2,134.3 | 2,093.3 | 2,100.6 | -26.7 | -1.3 | 7,042,570 |
| 2/20 | 2,107.3 | 2,140.6 | 2,104.9 | 2,127.3 | +39.7 | +1.9 | 8,971,890 |
| 2/19 | 2,068.3 | 2,094.6 | 2,063.9 | 2,087.6 | +29.7 | +1.4 | 7,853,178 |
| 2/16 | 2,060.3 | 2,069.6 | 2,033.6 | 2,057.9 | -2.7 | -0.1 | 11,889,119 |
| 2/15 | 2,091.6 | 2,104.3 | 2,056.3 | 2,060.6 | -32.7 | -1.6 | 8,175,382 |
| 2/14 | 2,090.6 | 2,104.6 | 2,082.6 | 2,093.3 | +16.7 | +0.8 | 10,822,908 |
| 2/13 | 2,072.3 | 2,077.9 | 2,032.3 | 2,076.6 | +19.0 | +0.9 | 8,474,185 |
| 2/9 | 2,026.9 | 2,063.3 | 2,006.6 | 2,057.6 | +36.0 | +1.8 | 9,480,395 |
| 2/8 | 2,038.6 | 2,041.6 | 2,002.3 | 2,021.6 | -3.0 | -0.2 | 7,407,374 |
| 2/7 | 2,034.9 | 2,038.6 | 2,014.6 | 2,024.6 | -10.3 | -0.5 | 5,604,056 |
| 2/6 | 2,025.6 | 2,036.9 | 2,011.3 | 2,034.9 | +22.0 | +1.1 | 8,523,985 |
| 2/5 | 1,969.3 | 2,022.6 | 1,966.9 | 2,012.9 | +44.0 | +2.2 | 6,563,466 |
| 2/2 | 1,988.3 | 1,990.9 | 1,954.3 | 1,968.9 | +11.3 | +0.6 | 5,178,952 |
▶︎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