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
2,036
円
(20:38)
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) |
|---|---|---|---|---|---|---|---|
| 5/27 | 2,030.0 | 2,036.0 | 2,020.0 | 2,035.5 | +10.5 | +0.5 | 2,887,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 1,959.9 | 1,963.6 | 1,944.9 | 1,957.6 | +5.7 | +0.3 | 4,839,648 |
| 1/31 | 1,929.9 | 1,952.3 | 1,922.9 | 1,951.9 | +7.0 | +0.4 | 7,013,470 |
| 1/30 | 1,961.6 | 1,983.3 | 1,943.6 | 1,944.9 | -12.0 | -0.6 | 5,462,455 |
| 1/29 | 1,945.3 | 1,959.3 | 1,941.3 | 1,956.9 | +22.6 | +1.2 | 5,673,657 |
| 1/26 | 1,931.6 | 1,942.9 | 1,915.9 | 1,934.3 | +6.0 | +0.3 | 6,334,563 |
| 1/25 | 1,883.6 | 1,928.3 | 1,879.9 | 1,928.3 | +31.0 | +1.6 | 8,436,084 |
| 1/24 | 1,900.9 | 1,907.9 | 1,879.9 | 1,897.3 | -8.6 | -0.5 | 7,911,079 |
| 1/23 | 1,926.6 | 1,933.3 | 1,896.9 | 1,905.9 | -24.4 | -1.3 | 8,572,586 |
| 1/22 | 1,916.6 | 1,930.6 | 1,901.9 | 1,930.3 | +28.7 | +1.5 | 7,498,275 |
| 1/19 | 1,908.9 | 1,911.3 | 1,881.9 | 1,901.6 | +18.3 | +1.0 | 10,852,908 |
| 1/18 | 1,915.6 | 1,917.9 | 1,881.6 | 1,883.3 | -46.0 | -2.4 | 10,252,302 |
| 1/17 | 1,923.3 | 1,944.6 | 1,916.9 | 1,929.3 | +12.7 | +0.7 | 8,716,287 |
| 1/16 | 1,939.6 | 1,951.6 | 1,916.6 | 1,916.6 | -19.7 | -1.0 | 7,196,472 |
| 1/15 | 1,914.6 | 1,942.3 | 1,903.6 | 1,936.3 | +35.7 | +1.9 | 9,156,391 |
| 1/12 | 1,960.6 | 1,961.6 | 1,887.3 | 1,900.6 | -51.7 | -2.7 | 19,849,698 |
▶︎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