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
2,562.5
円
(23:17)
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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,147.9 | 1,247.9 | 1,139.9 | 1,235.9 | +86.0 | +7.5 | 34,384,543 |
| 4/10 | 1,216.3 | 1,247.9 | 1,115.3 | 1,149.9 | -23.4 | -2.0 | 47,632,376 |
| 4/3 | 1,152.6 | 1,216.9 | 1,111.6 | 1,173.3 | -14.6 | -1.2 | 49,438,394 |
| 3/27 | 1,129.9 | 1,231.6 | 1,075.3 | 1,187.9 | +0.3 | +0.0 | 72,611,525 |
| 3/19 | 1,121.9 | 1,201.3 | 1,037.6 | 1,187.6 | +47.0 | +4.1 | 63,396,033 |
| 3/13 | 1,249.9 | 1,274.3 | 1,110.3 | 1,140.6 | -140.0 | -10.9 | 68,253,681 |
| 3/6 | 1,207.6 | 1,292.9 | 1,174.3 | 1,280.6 | +48.7 | +4.0 | 62,466,324 |
| 2/28 | 1,272.3 | 1,320.9 | 1,216.9 | 1,231.9 | -80.4 | -6.1 | 46,386,463 |
| 2/21 | 1,421.3 | 1,445.6 | 1,278.9 | 1,312.3 | -120.0 | -8.4 | 43,289,832 |
| 2/14 | 1,455.3 | 1,458.3 | 1,406.6 | 1,432.3 | -23.3 | -1.6 | 19,460,594 |
| 2/7 | 1,398.3 | 1,472.9 | 1,395.6 | 1,455.6 | +50.0 | +3.6 | 24,705,847 |
| 1/31 | 1,381.9 | 1,418.6 | 1,376.9 | 1,405.6 | +0.3 | +0.0 | 24,776,647 |
| 1/24 | 1,427.9 | 1,433.9 | 1,391.9 | 1,405.3 | -24.6 | -1.7 | 21,158,311 |
| 1/17 | 1,390.3 | 1,435.6 | 1,381.9 | 1,429.9 | +39.6 | +2.9 | 24,647,946 |
| 1/10 | 1,316.6 | 1,403.3 | 1,290.3 | 1,390.3 | +56.0 | +4.2 | 37,800,977 |
| 12/30 | 1,344.9 | 1,347.3 | 1,334.3 | 1,334.3 | -10.6 | -0.8 | 3,714,037 |
| 12/27 | 1,348.3 | 1,358.6 | 1,325.3 | 1,344.9 | 0 | 0.0 | 15,075,151 |
| 12/20 | 1,358.9 | 1,366.3 | 1,343.6 | 1,344.9 | -14.0 | -1.0 | 27,296,973 |
| 12/13 | 1,370.3 | 1,372.6 | 1,337.3 | 1,358.9 | 0 | 0.0 | 26,768,067 |
| 12/6 | 1,356.6 | 1,374.6 | 1,349.6 | 1,358.9 | -0.4 | +0.0 | 20,789,608 |
| 11/29 | 1,376.3 | 1,407.6 | 1,356.9 | 1,359.3 | -16.6 | -1.2 | 20,425,104 |
| 11/22 | 1,405.9 | 1,407.9 | 1,338.9 | 1,375.9 | -45.0 | -3.2 | 32,632,226 |
| 11/15 | 1,412.9 | 1,442.9 | 1,409.6 | 1,420.9 | +22.6 | +1.6 | 27,014,070 |
| 11/8 | 1,350.9 | 1,417.3 | 1,344.6 | 1,398.3 | +49.7 | +3.7 | 29,549,995 |
| 11/1 | 1,414.9 | 1,421.6 | 1,343.3 | 1,348.6 | -72.3 | -5.1 | 41,287,612 |
| 10/25 | 1,426.6 | 1,444.6 | 1,407.9 | 1,420.9 | -0.4 | +0.0 | 25,183,751 |
| 10/18 | 1,440.6 | 1,494.9 | 1,417.6 | 1,421.3 | -34.3 | -2.4 | 35,708,457 |
| 10/11 | 1,353.9 | 1,475.3 | 1,353.6 | 1,455.6 | +108.7 | +8.1 | 45,021,749 |
| 10/4 | 1,376.3 | 1,387.3 | 1,330.9 | 1,346.9 | -30.7 | -2.2 | 24,864,548 |
| 9/27 | 1,376.6 | 1,411.9 | 1,363.3 | 1,377.6 | -3.0 | -0.2 | 27,026,670 |
▶︎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
