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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,042.0 | 2,056.5 | 2,026.0 | 2,027.5 | -12.5 | -0.6 | 14,362,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,202.5 | 2,225.0 | 1,950.5 | 2,040.0 | -166.0 | -7.5 | 150,503,100 |
| 24/03 | 2,180.0 | 2,244.0 | 2,041.0 | 2,206.0 | -24.0 | -1.1 | 128,862,900 |
| 24/02 | 1,959.9 | 2,244.5 | 1,944.9 | 2,230.0 | +278.1 | +14.3 | 156,636,817 |
| 24/01 | 1,874.3 | 1,983.3 | 1,851.6 | 1,951.9 | +87.0 | +4.7 | 165,706,954 |
| 23/12 | 1,959.9 | 1,973.3 | 1,772.3 | 1,864.9 | +33.3 | +1.8 | 164,440,342 |
| 23/11 | 1,853.9 | 1,954.6 | 1,804.3 | 1,831.6 | +0.7 | +0.0 | 116,022,558 |
| 23/10 | 1,957.6 | 1,970.6 | 1,720.6 | 1,830.9 | -120.7 | -6.2 | 150,125,099 |
| 23/09 | 1,996.9 | 2,081.3 | 1,945.6 | 1,951.6 | -42.0 | -2.1 | 130,267,601 |
| 23/08 | 1,965.9 | 2,063.6 | 1,918.3 | 1,993.6 | +29.3 | +1.5 | 124,053,939 |
| 23/07 | 2,074.9 | 2,088.9 | 1,923.3 | 1,964.3 | -104.0 | -5.0 | 165,475,352 |
| 23/06 | 1,967.6 | 2,132.6 | 1,958.3 | 2,068.3 | +120.0 | +6.2 | 204,854,045 |
| 23/05 | 2,050.6 | 2,188.3 | 1,948.3 | 1,948.3 | -100.0 | -4.9 | 130,836,106 |
| 23/04 | 1,999.9 | 2,048.3 | 1,809.9 | 2,048.3 | +56.7 | +2.9 | 141,004,108 |
| 23/03 | 2,016.6 | 2,206.3 | 1,890.9 | 1,991.6 | -38.3 | -1.9 | 157,518,073 |
| 23/02 | 2,050.3 | 2,054.9 | 1,958.9 | 2,029.9 | -12.4 | -0.6 | 85,886,057 |
| 23/01 | 1,869.9 | 2,067.6 | 1,838.3 | 2,042.3 | +155.7 | +8.3 | 123,929,437 |
| 22/12 | 1,867.3 | 1,917.9 | 1,793.9 | 1,886.6 | +27.0 | +1.5 | 97,404,972 |
| 22/11 | 1,878.9 | 1,925.9 | 1,807.9 | 1,859.6 | +8.3 | +0.5 | 104,059,039 |
| 22/10 | 1,917.9 | 1,955.3 | 1,748.6 | 1,851.3 | -84.0 | -4.3 | 150,190,199 |
| 22/09 | 1,826.6 | 2,018.3 | 1,797.3 | 1,935.3 | +91.0 | +4.9 | 130,685,205 |
| 22/08 | 1,821.6 | 1,917.9 | 1,758.9 | 1,844.3 | +34.7 | +1.9 | 98,911,588 |
| 22/07 | 1,757.6 | 1,879.6 | 1,741.9 | 1,809.6 | +54.0 | +3.1 | 141,368,011 |
| 22/06 | 1,800.6 | 1,864.9 | 1,680.3 | 1,755.6 | -47.7 | -2.7 | 160,609,303 |
| 22/05 | 1,939.3 | 2,003.3 | 1,714.6 | 1,803.3 | -102.6 | -5.4 | 153,328,831 |
| 22/04 | 1,920.6 | 1,948.6 | 1,830.3 | 1,905.9 | -31.7 | -1.6 | 165,399,151 |
| 22/03 | 1,885.3 | 1,953.3 | 1,739.6 | 1,937.6 | +74.0 | +4.0 | 172,358,021 |
| 22/02 | 1,999.9 | 2,027.6 | 1,827.3 | 1,863.6 | -0.7 | +0.0 | 149,276,690 |
| 22/01 | 1,693.9 | 1,866.6 | 1,612.9 | 1,864.3 | +179.0 | +10.6 | 134,424,442 |
| 21/12 | 1,541.3 | 1,721.6 | 1,523.9 | 1,685.3 | +167.4 | +11.0 | 114,017,038 |
| 21/11 | 1,619.9 | 1,698.9 | 1,517.3 | 1,517.9 | -76.0 | -4.8 | 104,761,946 |
▶︎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