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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 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 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,027.5 | -0.6 | 2,040.0 | 15,422,300 | ー | ー | ー |
| 4/26 | 2,039.5 | +2.2 | 2,043.2 | 30,603,500 | 141,800 | 1,751,800 | 12.35 |
| 4/19 | 1,995.5 | -0.2 | 1,982.2 | 41,003,700 | 125,600 | 2,105,400 | 16.76 |
| 4/12 | 1,999.5 | -6.6 | 2,082.2 | 48,275,200 | 133,400 | 2,274,100 | 17.05 |
| 4/5 | 2,140.0 | -3.0 | 2,137.3 | 24,425,600 | 278,700 | 1,034,600 | 3.71 |
| 3/29 | 2,206.0 | +0.8 | 2,181.5 | 30,697,700 | 207,500 | 1,013,600 | 4.88 |
| 3/22 | 2,188.5 | +2.5 | 2,174.9 | 23,040,500 | 220,900 | 1,065,100 | 4.82 |
| 3/15 | 2,136.0 | -0.9 | 2,100.0 | 34,960,000 | 193,500 | 1,087,400 | 5.62 |
| 3/8 | 2,154.5 | -1.6 | 2,179.3 | 32,138,200 | 210,800 | 1,090,700 | 5.17 |
| 3/1 | 2,189.5 | +3.5 | 2,172.3 | 46,965,542 | 303,700 | 1,158,200 | 3.81 |
| 2/22 | 2,115.3 | +2.8 | 2,108.3 | 30,738,307 | 80,100 | 430,000 | 5.37 |
| 2/16 | 2,057.9 | +0.0 | 2,070.6 | 39,361,593 | 77,400 | 495,700 | 6.40 |
| 2/9 | 2,057.6 | +4.5 | 2,029.4 | 37,579,275 | 88,300 | 459,300 | 5.20 |
| 2/2 | 1,968.9 | +1.8 | 1,954.8 | 28,168,181 | 66,600 | 610,200 | 9.16 |
| 1/26 | 1,934.3 | +1.7 | 1,911.4 | 38,752,587 | 62,800 | 764,800 | 12.18 |
| 1/19 | 1,901.6 | +0.1 | 1,915.2 | 46,174,361 | 56,600 | 793,800 | 14.02 |
| 1/12 | 1,900.6 | +1.0 | 1,915.8 | 49,485,794 | 75,100 | 809,000 | 10.77 |
| 1/5 | 1,881.6 | +0.9 | 1,880.3 | 13,144,631 | ー | ー | ー |
| 12/29 | 1,864.9 | +0.8 | 1,859.1 | 21,908,619 | 184,300 | 1,001,600 | 5.43 |
| 12/22 | 1,849.9 | +1.2 | 1,818.9 | 46,031,560 | 190,600 | 1,066,800 | 5.60 |
| 12/15 | 1,828.9 | -4.2 | 1,888.3 | 37,141,571 | 146,000 | 1,094,200 | 7.49 |
| 12/8 | 1,909.9 | -1.0 | 1,925.9 | 37,892,478 | 147,200 | 1,055,300 | 7.17 |
| 12/1 | 1,928.9 | +0.7 | 1,892.0 | 54,634,145 | 93,400 | 1,089,700 | 11.67 |
| 11/24 | 1,914.9 | -0.6 | 1,898.0 | 19,162,991 | 88,300 | 987,900 | 11.19 |
| 11/17 | 1,927.3 | +1.6 | 1,920.2 | 25,387,453 | 80,300 | 993,800 | 12.38 |
| 11/10 | 1,896.3 | +3.1 | 1,879.5 | 25,024,450 | 76,400 | 1,108,800 | 14.51 |
| 11/2 | 1,839.3 | +1.1 | 1,821.5 | 31,701,016 | 71,900 | 1,301,100 | 18.10 |
| 10/27 | 1,819.3 | +4.4 | 1,783.5 | 27,701,977 | 66,500 | 1,404,700 | 21.12 |
| 10/20 | 1,742.3 | -5.0 | 1,774.6 | 39,270,392 | 52,200 | 1,629,700 | 31.22 |
| 10/13 | 1,833.3 | -5.0 | 1,889.9 | 37,136,771 | 47,200 | 1,321,400 | 28.00 |
▶︎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