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
2,567
円
(20:06)
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 | 2,556.5 | +111.0 | +4.5 | 128,189,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,990.0 | 2,011.5 | 1,950.5 | 1,995.5 | -4.0 | -0.2 | 41,003,700 |
| 4/12 | 2,174.0 | 2,225.0 | 1,978.5 | 1,999.5 | -140.5 | -6.6 | 48,275,200 |
| 4/5 | 2,202.5 | 2,211.5 | 2,096.5 | 2,140.0 | -66.0 | -3.0 | 24,425,600 |
| 3/29 | 2,181.5 | 2,244.0 | 2,135.5 | 2,206.0 | +17.5 | +0.8 | 30,697,700 |
| 3/22 | 2,130.5 | 2,206.5 | 2,127.0 | 2,188.5 | +52.5 | +2.5 | 23,040,500 |
| 3/15 | 2,130.0 | 2,146.5 | 2,041.0 | 2,136.0 | -18.5 | -0.9 | 34,960,000 |
| 3/8 | 2,173.0 | 2,210.5 | 2,147.0 | 2,154.5 | -35.0 | -1.6 | 32,138,200 |
| 3/1 | 2,116.9 | 2,244.5 | 2,064.5 | 2,189.5 | +74.2 | +3.5 | 46,965,542 |
| 2/22 | 2,068.3 | 2,140.6 | 2,063.9 | 2,115.3 | +57.4 | +2.8 | 30,738,307 |
| 2/16 | 2,072.3 | 2,104.6 | 2,032.3 | 2,057.9 | +0.3 | +0.0 | 39,361,593 |
| 2/9 | 1,969.3 | 2,063.3 | 1,966.9 | 2,057.6 | +88.7 | +4.5 | 37,579,275 |
| 2/2 | 1,945.3 | 1,990.9 | 1,922.9 | 1,968.9 | +34.6 | +1.8 | 28,168,181 |
| 1/26 | 1,916.6 | 1,942.9 | 1,879.9 | 1,934.3 | +32.7 | +1.7 | 38,752,587 |
| 1/19 | 1,914.6 | 1,951.6 | 1,881.6 | 1,901.6 | +1.0 | +0.1 | 46,174,361 |
| 1/12 | 1,881.6 | 1,961.6 | 1,877.9 | 1,900.6 | +19.0 | +1.0 | 49,485,794 |
| 1/5 | 1,874.3 | 1,913.3 | 1,851.6 | 1,881.6 | +16.7 | +0.9 | 13,144,631 |
| 12/29 | 1,857.3 | 1,870.6 | 1,835.6 | 1,864.9 | +15.0 | +0.8 | 21,908,619 |
| 12/22 | 1,801.9 | 1,852.9 | 1,772.3 | 1,849.9 | +21.0 | +1.2 | 46,031,560 |
| 12/15 | 1,926.6 | 1,961.6 | 1,827.6 | 1,828.9 | -81.0 | -4.2 | 37,141,571 |
| 12/8 | 1,922.9 | 1,966.3 | 1,898.9 | 1,909.9 | -19.0 | -1.0 | 37,892,478 |
| 12/1 | 1,915.6 | 1,973.3 | 1,804.3 | 1,928.9 | +14.0 | +0.7 | 54,634,145 |
| 11/24 | 1,923.9 | 1,925.6 | 1,882.9 | 1,914.9 | -12.4 | -0.6 | 19,162,991 |
| 11/17 | 1,893.3 | 1,954.6 | 1,883.6 | 1,927.3 | +31.0 | +1.6 | 25,387,453 |
| 11/10 | 1,866.6 | 1,902.6 | 1,849.3 | 1,896.3 | +57.0 | +3.1 | 25,024,450 |
| 11/2 | 1,770.9 | 1,861.9 | 1,751.6 | 1,839.3 | +20.0 | +1.1 | 31,701,016 |
| 10/27 | 1,739.9 | 1,821.9 | 1,720.6 | 1,819.3 | +77.0 | +4.4 | 27,701,977 |
| 10/20 | 1,823.6 | 1,835.6 | 1,739.9 | 1,742.3 | -91.0 | -5.0 | 39,270,392 |
| 10/13 | 1,939.9 | 1,970.6 | 1,816.9 | 1,833.3 | -96.3 | -5.0 | 37,136,771 |
| 10/6 | 1,957.6 | 1,964.9 | 1,884.9 | 1,929.6 | -22.0 | -1.1 | 27,594,575 |
| 9/29 | 1,965.6 | 2,004.9 | 1,945.6 | 1,951.6 | -14.0 | -0.7 | 28,324,783 |
▶︎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
