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
2,551
円
(13:46)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,703.0 (24/11/20) | 1,600.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,425.0 | 2,703.0 | 2,425.0 | 2,551.0 | +105.5 | +4.3 | 96,989,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,247.0 | 2,599.0 | 2,190.5 | 2,445.5 | +227.0 | +10.2 | 73,815,900 |
| 11/8 | 2,204.0 | 2,264.5 | 2,160.5 | 2,218.5 | +59.0 | +2.7 | 24,730,900 |
| 11/1 | 2,255.5 | 2,289.0 | 2,145.5 | 2,159.5 | -104.5 | -4.6 | 46,090,500 |
| 10/25 | 2,222.0 | 2,280.0 | 2,189.0 | 2,264.0 | +52.0 | +2.4 | 32,143,300 |
| 10/18 | 2,288.0 | 2,304.5 | 2,205.0 | 2,212.0 | -80.0 | -3.5 | 38,685,300 |
| 10/11 | 2,256.5 | 2,492.5 | 2,184.5 | 2,292.0 | +97.5 | +4.4 | 108,631,800 |
| 10/4 | 2,154.0 | 2,200.0 | 2,115.0 | 2,194.5 | -22.5 | -1.0 | 35,768,300 |
| 9/27 | 2,146.0 | 2,226.5 | 2,118.5 | 2,217.0 | +65.5 | +3.0 | 26,001,500 |
| 9/20 | 2,124.5 | 2,203.5 | 2,099.5 | 2,151.5 | -16.5 | -0.8 | 36,951,200 |
| 9/13 | 2,200.0 | 2,275.0 | 2,102.0 | 2,168.0 | +34.5 | +1.6 | 74,188,400 |
| 9/6 | 2,122.0 | 2,221.5 | 2,104.5 | 2,133.5 | +35.0 | +1.7 | 84,806,700 |
| 8/30 | 2,020.5 | 2,155.5 | 2,003.0 | 2,098.5 | +54.0 | +2.6 | 92,894,000 |
| 8/23 | 1,740.0 | 2,161.0 | 1,708.5 | 2,044.5 | +283.5 | +16.1 | 209,571,100 |
| 8/16 | 1,735.0 | 1,790.0 | 1,685.5 | 1,761.0 | +88.5 | +5.3 | 24,030,300 |
| 8/9 | 1,726.5 | 1,740.0 | 1,600.0 | 1,672.5 | -118.5 | -6.6 | 48,631,000 |
| 8/2 | 1,754.0 | 1,832.0 | 1,752.5 | 1,791.0 | +61.0 | +3.5 | 46,735,400 |
| 7/26 | 1,813.5 | 1,813.5 | 1,727.0 | 1,730.0 | -71.0 | -3.9 | 32,087,700 |
| 7/19 | 1,815.0 | 1,819.0 | 1,785.0 | 1,801.0 | -13.0 | -0.7 | 31,637,700 |
| 7/12 | 1,991.5 | 1,991.5 | 1,777.5 | 1,814.0 | -179.5 | -9.0 | 59,113,900 |
| 7/5 | 1,978.0 | 2,003.5 | 1,948.0 | 1,993.5 | +33.5 | +1.7 | 22,994,300 |
| 6/28 | 1,940.0 | 1,986.5 | 1,936.0 | 1,960.0 | +16.0 | +0.8 | 24,592,400 |
| 6/21 | 2,020.0 | 2,020.0 | 1,910.5 | 1,944.0 | -61.0 | -3.0 | 33,786,900 |
| 6/14 | 2,065.0 | 2,068.0 | 1,991.5 | 2,005.0 | -49.0 | -2.4 | 25,773,800 |
| 6/7 | 2,036.5 | 2,078.0 | 2,016.0 | 2,054.0 | +26.0 | +1.3 | 23,450,300 |
| 5/31 | 2,030.0 | 2,047.5 | 2,006.5 | 2,028.0 | +3.0 | +0.2 | 24,764,400 |
| 5/24 | 2,028.0 | 2,054.5 | 1,998.0 | 2,025.0 | +0.5 | +0.0 | 16,788,100 |
| 5/17 | 2,030.0 | 2,033.5 | 1,999.5 | 2,024.5 | -2.0 | -0.1 | 24,891,800 |
| 5/10 | 2,009.5 | 2,032.0 | 1,980.0 | 2,026.5 | -1.0 | -0.1 | 24,977,600 |
| 5/2 | 2,039.5 | 2,056.5 | 2,026.0 | 2,027.5 | -12.0 | -0.6 | 15,422,300 |
| 4/26 | 2,023.0 | 2,079.0 | 2,019.0 | 2,039.5 | +44.0 | +2.2 | 30,603,500 |
▶︎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
