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
2,563
円
(18:00)
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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,644.6 | 1,662.3 | 1,606.9 | 1,632.9 | -15.7 | -1.0 | 25,555,155 |
| 6/4 | 1,609.9 | 1,657.6 | 1,553.6 | 1,648.6 | +32.3 | +2.0 | 32,130,321 |
| 5/28 | 1,615.6 | 1,637.9 | 1,574.9 | 1,616.3 | -6.3 | -0.4 | 36,103,860 |
| 5/21 | 1,639.3 | 1,642.6 | 1,575.6 | 1,622.6 | -24.7 | -1.5 | 34,463,144 |
| 5/14 | 1,610.3 | 1,648.3 | 1,517.3 | 1,647.3 | +27.7 | +1.7 | 39,844,598 |
| 5/7 | 1,583.6 | 1,623.6 | 1,577.3 | 1,619.6 | +53.3 | +3.4 | 17,392,674 |
| 4/30 | 1,513.9 | 1,569.6 | 1,485.3 | 1,566.3 | +62.7 | +4.2 | 31,685,416 |
| 4/23 | 1,508.9 | 1,527.9 | 1,479.9 | 1,503.6 | -12.0 | -0.8 | 28,527,585 |
| 4/16 | 1,436.9 | 1,559.9 | 1,434.6 | 1,515.6 | +78.3 | +5.5 | 46,983,769 |
| 4/9 | 1,520.3 | 1,532.9 | 1,431.6 | 1,437.3 | -73.3 | -4.9 | 37,687,576 |
| 4/2 | 1,525.9 | 1,534.9 | 1,485.6 | 1,510.6 | +0.3 | +0.0 | 32,107,821 |
| 3/26 | 1,491.6 | 1,535.3 | 1,435.6 | 1,510.3 | +10.4 | +0.7 | 39,218,492 |
| 3/19 | 1,465.6 | 1,499.9 | 1,455.9 | 1,499.9 | +55.0 | +3.8 | 36,694,266 |
| 3/12 | 1,433.9 | 1,480.9 | 1,417.3 | 1,444.9 | +27.0 | +1.9 | 35,376,353 |
| 3/5 | 1,383.3 | 1,419.6 | 1,364.9 | 1,417.9 | +72.3 | +5.4 | 28,783,487 |
| 2/26 | 1,411.9 | 1,434.6 | 1,344.9 | 1,345.6 | -51.3 | -3.7 | 29,938,199 |
| 2/19 | 1,390.9 | 1,457.6 | 1,390.3 | 1,396.9 | +16.6 | +1.2 | 29,680,796 |
| 2/12 | 1,383.3 | 1,423.3 | 1,373.9 | 1,380.3 | +8.0 | +0.6 | 25,997,360 |
| 2/5 | 1,331.3 | 1,376.9 | 1,316.3 | 1,372.3 | +52.0 | +3.9 | 25,879,758 |
| 1/29 | 1,306.9 | 1,368.9 | 1,306.6 | 1,320.3 | +3.7 | +0.3 | 29,375,393 |
| 1/22 | 1,337.6 | 1,340.3 | 1,277.6 | 1,316.6 | -12.0 | -0.9 | 28,215,282 |
| 1/15 | 1,330.6 | 1,333.3 | 1,259.3 | 1,328.6 | -2.0 | -0.2 | 35,465,454 |
| 1/8 | 1,217.3 | 1,335.9 | 1,195.9 | 1,330.6 | +111.0 | +9.1 | 38,717,187 |
| 12/30 | 1,218.9 | 1,239.6 | 1,215.6 | 1,219.6 | -0.3 | +0.0 | 12,714,127 |
| 12/25 | 1,200.3 | 1,219.9 | 1,162.3 | 1,219.9 | +21.6 | +1.8 | 20,987,610 |
| 12/18 | 1,206.3 | 1,222.3 | 1,159.9 | 1,198.3 | -1.6 | -0.1 | 38,256,682 |
| 12/11 | 1,174.9 | 1,219.6 | 1,141.6 | 1,199.9 | +28.0 | +2.4 | 42,757,327 |
| 12/4 | 1,136.3 | 1,186.6 | 1,099.6 | 1,171.9 | +31.0 | +2.7 | 50,120,600 |
| 11/27 | 1,133.9 | 1,170.6 | 1,116.9 | 1,140.9 | +39.0 | +3.5 | 48,206,881 |
| 11/20 | 1,118.6 | 1,140.6 | 1,096.3 | 1,101.9 | -3.4 | -0.3 | 36,870,368 |
▶︎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
