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
2,548.5
円
(14:22)
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 | 2,548.5 | -8.0 | -0.3 | 24,157,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,821.6 | 1,822.3 | 1,758.9 | 1,794.3 | -15.3 | -0.9 | 23,637,236 |
| 7/29 | 1,767.9 | 1,809.6 | 1,750.9 | 1,809.6 | +24.0 | +1.3 | 28,825,488 |
| 7/22 | 1,815.9 | 1,818.9 | 1,760.9 | 1,785.6 | -29.0 | -1.6 | 31,872,918 |
| 7/15 | 1,789.9 | 1,879.6 | 1,783.9 | 1,814.6 | +39.7 | +2.2 | 31,596,015 |
| 7/8 | 1,768.3 | 1,855.3 | 1,741.9 | 1,774.9 | +24.3 | +1.4 | 44,062,040 |
| 7/1 | 1,781.9 | 1,798.3 | 1,742.3 | 1,750.6 | -24.0 | -1.4 | 40,114,000 |
| 6/24 | 1,734.6 | 1,783.3 | 1,693.9 | 1,774.6 | +46.7 | +2.7 | 26,357,963 |
| 6/17 | 1,799.9 | 1,814.6 | 1,680.3 | 1,727.9 | -120.4 | -6.5 | 45,926,259 |
| 6/10 | 1,813.6 | 1,864.9 | 1,803.3 | 1,848.3 | +31.7 | +1.8 | 36,362,163 |
| 6/3 | 1,771.9 | 1,834.9 | 1,767.9 | 1,816.6 | +62.7 | +3.6 | 47,716,976 |
| 5/27 | 1,767.3 | 1,782.3 | 1,717.3 | 1,753.9 | -13.4 | -0.8 | 35,038,550 |
| 5/20 | 1,893.3 | 1,906.9 | 1,714.6 | 1,767.3 | -127.6 | -6.7 | 40,019,500 |
| 5/13 | 1,996.3 | 1,996.3 | 1,848.9 | 1,894.9 | -102.7 | -5.1 | 30,155,401 |
| 5/6 | 1,939.3 | 2,003.3 | 1,900.3 | 1,997.6 | +91.7 | +4.8 | 17,258,872 |
| 4/28 | 1,860.3 | 1,911.9 | 1,833.3 | 1,905.9 | +5.6 | +0.3 | 34,539,645 |
| 4/22 | 1,846.6 | 1,942.6 | 1,840.3 | 1,900.3 | +42.7 | +2.3 | 26,570,065 |
| 4/15 | 1,872.6 | 1,904.9 | 1,835.6 | 1,857.6 | -12.3 | -0.7 | 39,933,399 |
| 4/8 | 1,939.9 | 1,948.6 | 1,830.3 | 1,869.9 | -60.0 | -3.1 | 56,846,368 |
| 4/1 | 1,828.3 | 1,953.3 | 1,824.6 | 1,929.9 | +112.3 | +6.2 | 43,553,535 |
| 3/25 | 1,841.6 | 1,899.9 | 1,810.9 | 1,817.6 | -23.0 | -1.3 | 26,612,966 |
| 3/18 | 1,793.9 | 1,896.6 | 1,739.6 | 1,840.6 | +50.3 | +2.8 | 42,958,629 |
| 3/11 | 1,816.6 | 1,869.3 | 1,770.3 | 1,790.3 | -33.3 | -1.8 | 45,534,455 |
| 3/4 | 1,837.9 | 1,893.6 | 1,804.3 | 1,823.6 | -11.0 | -0.6 | 27,701,977 |
| 2/25 | 1,880.3 | 1,913.6 | 1,827.3 | 1,834.6 | -64.7 | -3.4 | 29,004,890 |
| 2/18 | 1,906.3 | 1,962.9 | 1,876.3 | 1,899.3 | +2.4 | +0.1 | 36,570,365 |
| 2/10 | 1,919.6 | 1,938.9 | 1,841.6 | 1,896.9 | -31.7 | -1.6 | 34,610,146 |
| 2/4 | 1,827.9 | 2,027.6 | 1,812.3 | 1,928.6 | +118.7 | +6.6 | 51,308,612 |
| 1/28 | 1,749.9 | 1,820.3 | 1,729.3 | 1,809.9 | +63.3 | +3.6 | 34,949,449 |
| 1/21 | 1,711.6 | 1,754.6 | 1,690.9 | 1,746.6 | +26.3 | +1.5 | 30,732,907 |
| 1/14 | 1,690.6 | 1,776.6 | 1,612.9 | 1,720.3 | +14.7 | +0.9 | 36,638,766 |
▶︎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
