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
(00:38)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,570.0 | 2,626.5 | 2,535.5 | 2,553.0 | -3.5 | -0.1 | 35,818,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,368.9 | 1,403.3 | 1,356.9 | 1,380.6 | +11.0 | +0.8 | 29,247,592 |
| 9/13 | 1,294.9 | 1,382.6 | 1,294.3 | 1,369.6 | +84.7 | +6.6 | 45,744,757 |
| 9/6 | 1,255.3 | 1,308.9 | 1,247.6 | 1,284.9 | +32.6 | +2.6 | 29,954,399 |
| 8/30 | 1,203.6 | 1,263.3 | 1,202.9 | 1,252.3 | +18.7 | +1.5 | 33,060,630 |
| 8/23 | 1,249.9 | 1,270.9 | 1,218.9 | 1,233.6 | -0.3 | +0.0 | 24,396,844 |
| 8/16 | 1,234.3 | 1,247.9 | 1,205.9 | 1,233.9 | -13.4 | -1.1 | 26,811,268 |
| 8/9 | 1,207.6 | 1,262.3 | 1,203.6 | 1,247.3 | +40.4 | +3.4 | 34,036,240 |
| 8/2 | 1,248.3 | 1,268.6 | 1,197.3 | 1,206.9 | -38.7 | -3.1 | 30,390,603 |
| 7/26 | 1,240.3 | 1,267.3 | 1,225.3 | 1,245.6 | +0.7 | +0.1 | 25,539,555 |
| 7/19 | 1,286.3 | 1,287.3 | 1,224.3 | 1,244.9 | -44.0 | -3.4 | 29,311,493 |
| 7/12 | 1,292.3 | 1,292.6 | 1,252.9 | 1,288.9 | +5.0 | +0.4 | 48,853,688 |
| 7/5 | 1,228.3 | 1,296.6 | 1,221.9 | 1,283.9 | +68.0 | +5.6 | 41,662,916 |
| 6/28 | 1,215.3 | 1,228.3 | 1,200.9 | 1,215.9 | -4.0 | -0.3 | 28,347,583 |
| 6/21 | 1,225.9 | 1,254.3 | 1,216.3 | 1,219.9 | -16.7 | -1.4 | 28,630,186 |
| 6/14 | 1,235.6 | 1,253.6 | 1,214.9 | 1,236.6 | +5.3 | +0.4 | 33,920,139 |
| 6/7 | 1,200.6 | 1,240.3 | 1,190.9 | 1,231.3 | +9.4 | +0.8 | 30,954,009 |
| 5/31 | 1,266.6 | 1,290.9 | 1,216.9 | 1,221.9 | -43.4 | -3.4 | 39,162,091 |
| 5/24 | 1,257.9 | 1,282.9 | 1,238.6 | 1,265.3 | +15.0 | +1.2 | 35,157,351 |
| 5/17 | 1,229.6 | 1,250.9 | 1,209.6 | 1,250.3 | +17.7 | +1.4 | 32,079,020 |
| 5/10 | 1,308.3 | 1,311.9 | 1,221.6 | 1,232.6 | -53.7 | -4.2 | 42,453,424 |
| 4/26 | 1,233.9 | 1,290.9 | 1,229.9 | 1,286.3 | +58.0 | +4.7 | 55,588,455 |
| 4/19 | 1,289.6 | 1,294.3 | 1,220.6 | 1,228.3 | -50.0 | -3.9 | 60,576,005 |
| 4/12 | 1,351.9 | 1,373.9 | 1,275.9 | 1,278.3 | -83.6 | -6.1 | 64,834,547 |
| 4/5 | 1,412.3 | 1,436.3 | 1,337.6 | 1,361.9 | -30.0 | -2.2 | 50,079,500 |
| 3/29 | 1,421.6 | 1,453.9 | 1,385.9 | 1,391.9 | -52.0 | -3.6 | 50,085,800 |
| 3/22 | 1,538.6 | 1,538.9 | 1,443.9 | 1,443.9 | -105.0 | -6.8 | 43,659,136 |
| 3/15 | 1,526.6 | 1,571.3 | 1,518.6 | 1,548.9 | +37.3 | +2.5 | 39,272,192 |
| 3/8 | 1,633.9 | 1,635.6 | 1,483.3 | 1,511.6 | -122.3 | -7.5 | 49,918,998 |
| 3/1 | 1,645.3 | 1,653.9 | 1,622.6 | 1,633.9 | ー | ー | 28,224,582 |
▶︎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
