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
2,547.7
円
(12:36)
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 | 2,546.5 | -10.0 | -0.4 | 22,977,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,009.9 | 2,066.9 | 1,990.3 | 2,059.3 | +34.0 | +1.7 | 23,369,933 |
| 2/24 | 2,039.6 | 2,047.3 | 1,983.6 | 2,025.3 | -2.3 | -0.1 | 16,824,468 |
| 2/17 | 2,020.6 | 2,054.9 | 2,000.6 | 2,027.6 | +28.3 | +1.4 | 22,737,527 |
| 2/10 | 2,007.9 | 2,014.6 | 1,958.9 | 1,999.3 | +16.0 | +0.8 | 25,649,056 |
| 2/3 | 2,039.9 | 2,062.3 | 1,966.9 | 1,983.3 | -62.3 | -3.1 | 20,654,606 |
| 1/27 | 1,984.6 | 2,067.6 | 1,974.6 | 2,045.6 | +58.7 | +3.0 | 26,467,764 |
| 1/20 | 2,008.6 | 2,018.6 | 1,968.6 | 1,986.9 | -60.4 | -3.0 | 32,402,123 |
| 1/13 | 1,870.6 | 2,048.3 | 1,861.9 | 2,047.3 | +196.4 | +10.6 | 40,839,108 |
| 1/6 | 1,869.9 | 1,873.6 | 1,838.3 | 1,850.9 | -35.7 | -1.9 | 15,610,356 |
| 12/30 | 1,883.3 | 1,917.9 | 1,869.9 | 1,886.6 | +9.0 | +0.5 | 18,448,084 |
| 12/23 | 1,887.3 | 1,906.3 | 1,823.3 | 1,877.6 | -15.3 | -0.8 | 23,531,035 |
| 12/16 | 1,854.6 | 1,906.3 | 1,849.3 | 1,892.9 | +35.3 | +1.9 | 19,934,899 |
| 12/9 | 1,809.9 | 1,867.6 | 1,793.9 | 1,857.6 | +49.7 | +2.8 | 24,152,641 |
| 12/2 | 1,904.6 | 1,906.9 | 1,798.6 | 1,807.9 | -93.7 | -4.9 | 30,395,103 |
| 11/25 | 1,863.3 | 1,925.9 | 1,853.9 | 1,901.6 | +28.3 | +1.5 | 17,066,870 |
| 11/18 | 1,834.3 | 1,881.3 | 1,807.9 | 1,873.3 | -16.3 | -0.9 | 25,728,857 |
| 11/11 | 1,847.3 | 1,912.9 | 1,837.9 | 1,889.6 | +65.0 | +3.6 | 26,907,569 |
| 11/4 | 1,860.9 | 1,879.3 | 1,823.6 | 1,824.6 | -12.0 | -0.7 | 21,356,913 |
| 10/28 | 1,879.6 | 1,882.6 | 1,808.3 | 1,836.6 | -32.7 | -1.8 | 31,317,613 |
| 10/21 | 1,849.9 | 1,921.6 | 1,846.3 | 1,869.3 | -1.6 | -0.1 | 27,473,374 |
| 10/14 | 1,816.6 | 1,882.6 | 1,748.6 | 1,870.9 | +42.3 | +2.3 | 41,005,609 |
| 10/7 | 1,917.9 | 1,955.3 | 1,804.6 | 1,828.6 | -106.7 | -5.5 | 44,335,643 |
| 9/30 | 1,955.3 | 1,985.6 | 1,911.3 | 1,935.3 | -36.0 | -1.8 | 40,413,403 |
| 9/22 | 2,009.6 | 2,011.9 | 1,957.6 | 1,971.3 | -12.3 | -0.6 | 15,496,955 |
| 9/16 | 1,977.9 | 2,018.3 | 1,953.9 | 1,983.6 | +27.0 | +1.4 | 29,430,594 |
| 9/9 | 1,830.9 | 1,978.9 | 1,830.9 | 1,956.6 | +106.3 | +5.8 | 32,799,027 |
| 9/2 | 1,875.9 | 1,890.9 | 1,797.3 | 1,850.3 | -51.3 | -2.7 | 27,382,473 |
| 8/26 | 1,867.9 | 1,917.9 | 1,863.9 | 1,901.6 | +24.3 | +1.3 | 21,170,911 |
| 8/19 | 1,832.9 | 1,890.6 | 1,824.6 | 1,877.3 | +60.7 | +3.3 | 21,852,818 |
| 8/12 | 1,793.9 | 1,820.9 | 1,763.9 | 1,816.6 | +22.3 | +1.2 | 17,413,374 |
▶︎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
