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
2,406
円
(23:41)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,703.0 (24/11/20) | 1,600.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 2,441.0 | 2,458.5 | 2,374.0 | 2,415.0 | -54.5 | -2.2 | 52,430,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,674.6 | 1,705.9 | 1,557.6 | 1,593.9 | -101.0 | -6.0 | 119,585,094 |
| 21/09 | 1,607.6 | 1,755.6 | 1,605.3 | 1,694.9 | +90.0 | +5.6 | 157,638,374 |
| 21/08 | 1,635.9 | 1,689.9 | 1,558.6 | 1,604.9 | -17.7 | -1.1 | 102,456,723 |
| 21/07 | 1,761.9 | 1,764.6 | 1,621.6 | 1,622.6 | -143.0 | -8.1 | 111,104,009 |
| 21/06 | 1,578.6 | 1,779.9 | 1,553.6 | 1,765.6 | +187.0 | +11.9 | 135,394,652 |
| 21/05 | 1,583.6 | 1,648.3 | 1,517.3 | 1,578.6 | +12.3 | +0.8 | 133,287,431 |
| 21/04 | 1,501.9 | 1,569.6 | 1,431.6 | 1,566.3 | +78.7 | +5.3 | 153,253,230 |
| 21/03 | 1,383.3 | 1,535.3 | 1,364.9 | 1,487.6 | +142.0 | +10.6 | 163,811,535 |
| 21/02 | 1,331.3 | 1,457.6 | 1,316.3 | 1,345.6 | +25.3 | +1.9 | 111,496,113 |
| 21/01 | 1,217.3 | 1,368.9 | 1,195.9 | 1,320.3 | +100.7 | +8.3 | 131,773,316 |
| 20/12 | 1,130.3 | 1,239.6 | 1,105.6 | 1,219.6 | +115.3 | +10.4 | 146,177,959 |
| 20/11 | 1,075.3 | 1,183.3 | 1,045.9 | 1,104.3 | +44.7 | +4.2 | 180,477,302 |
| 20/10 | 1,098.3 | 1,200.3 | 1,059.6 | 1,059.6 | -23.7 | -2.2 | 132,046,318 |
| 20/09 | 1,127.6 | 1,153.6 | 1,082.9 | 1,083.3 | -61.0 | -5.3 | 119,092,489 |
| 20/08 | 999.9 | 1,172.6 | 979.1 | 1,144.3 | +75.7 | +7.1 | 167,392,671 |
| 20/07 | 1,167.6 | 1,208.3 | 1,066.6 | 1,068.6 | -104.7 | -8.9 | 141,605,614 |
| 20/06 | 1,237.3 | 1,311.9 | 1,146.9 | 1,173.3 | -55.6 | -4.5 | 134,022,438 |
| 20/05 | 1,175.3 | 1,258.9 | 1,110.3 | 1,228.9 | +44.6 | +3.8 | 100,128,100 |
| 20/04 | 1,168.6 | 1,247.9 | 1,115.3 | 1,184.3 | -7.6 | -0.6 | 153,622,234 |
| 20/03 | 1,207.6 | 1,292.9 | 1,037.6 | 1,191.9 | -40.0 | -3.3 | 289,267,088 |
| 20/02 | 1,398.3 | 1,472.9 | 1,216.9 | 1,231.9 | -173.7 | -12.4 | 133,842,736 |
▶︎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
