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
2,552
円
(15:53)
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 | 27,472,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,693.9 | 1,768.6 | 1,686.9 | 1,705.6 | +20.3 | +1.2 | 23,392,134 |
| 12/30 | 1,654.3 | 1,721.6 | 1,651.3 | 1,685.3 | +34.7 | +2.1 | 13,603,636 |
| 12/24 | 1,679.6 | 1,687.6 | 1,622.6 | 1,650.6 | -47.7 | -2.8 | 19,811,298 |
| 12/17 | 1,672.9 | 1,707.3 | 1,634.3 | 1,698.3 | +41.4 | +2.5 | 30,904,509 |
| 12/10 | 1,582.9 | 1,693.6 | 1,576.3 | 1,656.9 | +81.6 | +5.2 | 29,669,996 |
| 12/3 | 1,569.9 | 1,577.3 | 1,517.3 | 1,575.3 | -19.0 | -1.2 | 36,258,362 |
| 11/26 | 1,599.3 | 1,614.3 | 1,577.3 | 1,594.3 | -12.6 | -0.8 | 15,719,257 |
| 11/19 | 1,673.3 | 1,694.3 | 1,579.9 | 1,606.9 | -63.0 | -3.8 | 29,948,999 |
| 11/12 | 1,683.9 | 1,692.6 | 1,650.6 | 1,669.9 | -10.0 | -0.6 | 21,124,411 |
| 11/5 | 1,619.9 | 1,698.9 | 1,613.9 | 1,679.9 | +86.0 | +5.4 | 21,738,517 |
| 10/29 | 1,573.6 | 1,639.3 | 1,570.6 | 1,593.9 | +12.3 | +0.8 | 26,174,361 |
| 10/22 | 1,605.6 | 1,617.3 | 1,573.9 | 1,581.6 | -22.7 | -1.4 | 21,715,717 |
| 10/15 | 1,606.3 | 1,609.3 | 1,557.6 | 1,604.3 | +15.0 | +0.9 | 32,947,829 |
| 10/8 | 1,662.6 | 1,676.6 | 1,588.6 | 1,589.3 | -65.6 | -4.0 | 33,255,332 |
| 10/1 | 1,738.9 | 1,753.6 | 1,654.9 | 1,654.9 | -78.7 | -4.5 | 38,781,687 |
| 9/24 | 1,700.3 | 1,738.3 | 1,683.3 | 1,733.6 | +3.0 | +0.2 | 21,371,013 |
| 9/17 | 1,721.9 | 1,755.6 | 1,699.3 | 1,730.6 | +3.3 | +0.2 | 45,065,250 |
| 9/10 | 1,665.6 | 1,727.3 | 1,645.3 | 1,727.3 | +73.0 | +4.4 | 42,441,124 |
| 9/3 | 1,576.6 | 1,662.3 | 1,558.6 | 1,654.3 | +66.4 | +4.2 | 28,859,088 |
| 8/27 | 1,647.3 | 1,682.3 | 1,572.6 | 1,587.9 | -47.0 | -2.9 | 29,042,390 |
| 8/20 | 1,633.6 | 1,642.9 | 1,584.3 | 1,634.9 | -7.7 | -0.5 | 23,983,439 |
| 8/13 | 1,622.9 | 1,689.9 | 1,615.9 | 1,642.6 | +33.3 | +2.1 | 16,825,968 |
| 8/6 | 1,635.9 | 1,661.9 | 1,607.3 | 1,609.3 | -13.3 | -0.8 | 19,216,992 |
| 7/30 | 1,663.9 | 1,686.6 | 1,621.6 | 1,622.6 | -48.0 | -2.9 | 25,462,454 |
| 7/21 | 1,663.9 | 1,678.6 | 1,640.9 | 1,670.6 | -10.0 | -0.6 | 14,071,340 |
| 7/16 | 1,723.9 | 1,725.9 | 1,673.9 | 1,680.6 | +8.0 | +0.5 | 24,389,043 |
| 7/9 | 1,723.6 | 1,747.9 | 1,632.3 | 1,672.6 | -59.7 | -3.5 | 30,848,108 |
| 7/2 | 1,730.9 | 1,779.9 | 1,670.3 | 1,732.3 | +54.7 | +3.3 | 38,979,089 |
| 6/25 | 1,665.6 | 1,720.3 | 1,645.6 | 1,677.6 | +11.0 | +0.7 | 28,304,083 |
| 6/18 | 1,637.9 | 1,681.6 | 1,632.6 | 1,666.6 | +33.7 | +2.1 | 32,242,222 |
▶︎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
