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
2,554
円
(20:35)
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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,078.3 | 1,183.3 | 1,045.9 | 1,105.3 | +25.4 | +2.4 | 54,965,949 |
| 11/6 | 1,075.3 | 1,098.3 | 1,060.3 | 1,079.9 | +20.3 | +1.9 | 21,775,717 |
| 10/30 | 1,141.6 | 1,146.3 | 1,059.6 | 1,059.6 | -83.7 | -7.3 | 26,191,161 |
| 10/23 | 1,151.6 | 1,197.6 | 1,139.9 | 1,143.3 | +1.7 | +0.2 | 29,896,498 |
| 10/16 | 1,185.9 | 1,200.3 | 1,137.3 | 1,141.6 | -39.0 | -3.3 | 25,060,750 |
| 10/9 | 1,099.9 | 1,192.3 | 1,094.9 | 1,180.6 | +89.3 | +8.2 | 44,626,346 |
| 10/2 | 1,112.9 | 1,140.9 | 1,083.3 | 1,091.3 | -13.3 | -1.2 | 28,714,187 |
| 9/25 | 1,099.9 | 1,123.6 | 1,094.6 | 1,104.6 | -2.0 | -0.2 | 18,763,387 |
| 9/18 | 1,143.6 | 1,153.6 | 1,106.3 | 1,106.6 | -28.0 | -2.5 | 29,004,590 |
| 9/11 | 1,116.3 | 1,139.6 | 1,082.9 | 1,134.6 | +8.3 | +0.7 | 29,714,697 |
| 9/4 | 1,147.3 | 1,156.6 | 1,115.9 | 1,126.3 | -9.3 | -0.8 | 25,416,554 |
| 8/28 | 1,149.9 | 1,167.9 | 1,121.3 | 1,135.6 | -12.3 | -1.1 | 29,103,591 |
| 8/21 | 1,162.6 | 1,172.3 | 1,133.9 | 1,147.9 | 0 | 0.0 | 23,855,938 |
| 8/14 | 1,133.3 | 1,172.6 | 1,127.9 | 1,147.9 | +43.6 | +4.0 | 40,042,000 |
| 8/7 | 999.9 | 1,110.3 | 979.1 | 1,104.3 | +35.7 | +3.3 | 68,141,780 |
| 7/31 | 1,129.3 | 1,157.3 | 1,066.6 | 1,068.6 | -89.7 | -7.7 | 41,539,615 |
| 7/22 | 1,177.9 | 1,179.9 | 1,147.9 | 1,158.3 | -13.6 | -1.2 | 16,558,665 |
| 7/17 | 1,123.9 | 1,208.3 | 1,122.6 | 1,171.9 | +70.6 | +6.4 | 31,986,619 |
| 7/10 | 1,140.3 | 1,171.6 | 1,099.3 | 1,101.3 | -32.3 | -2.9 | 35,248,552 |
| 7/3 | 1,156.6 | 1,184.9 | 1,127.3 | 1,133.6 | -41.3 | -3.5 | 28,706,687 |
| 6/26 | 1,240.9 | 1,255.3 | 1,155.3 | 1,174.9 | -61.0 | -4.9 | 34,086,940 |
| 6/19 | 1,209.6 | 1,257.9 | 1,192.9 | 1,235.9 | -8.4 | -0.7 | 33,762,337 |
| 6/12 | 1,289.3 | 1,311.9 | 1,230.3 | 1,244.3 | -37.0 | -2.9 | 30,288,602 |
| 6/5 | 1,237.3 | 1,306.6 | 1,225.3 | 1,281.3 | +52.4 | +4.3 | 23,450,034 |
| 5/29 | 1,166.9 | 1,258.9 | 1,160.3 | 1,228.9 | +72.0 | +6.2 | 32,249,422 |
| 5/22 | 1,159.9 | 1,215.3 | 1,152.6 | 1,156.9 | -1.7 | -0.2 | 24,629,946 |
| 5/15 | 1,152.6 | 1,191.9 | 1,146.9 | 1,158.6 | +7.3 | +0.6 | 23,026,430 |
| 5/8 | 1,123.3 | 1,152.6 | 1,110.3 | 1,151.3 | +6.4 | +0.6 | 15,072,750 |
| 5/1 | 1,193.9 | 1,203.9 | 1,142.6 | 1,144.9 | -43.7 | -3.7 | 24,880,448 |
| 4/24 | 1,210.6 | 1,219.3 | 1,159.3 | 1,188.6 | -47.3 | -3.8 | 24,975,549 |
▶︎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
