！決算発表予定日 2024/05/10
8410東証P貸借
業種 銀行業
セブン銀行 株価時系列データ
PTS
282.7
円
取引時間外
(22:48)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 331.7 (23/09/15) | 269.0 (23/05/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 312.6 (24/01/17) | 273.1 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 280.7 | 282.5 | 279.8 | 281.9 | +0.6 | +0.2 | 3,297,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 282.2 | 282.2 | 280.6 | 281.3 | -1.2 | -0.4 | 3,192,600 |
| 4/24 | 282.3 | 283.7 | 281.0 | 282.5 | -0.4 | -0.1 | 4,289,200 |
| 4/23 | 282.5 | 284.5 | 281.6 | 282.9 | +3.2 | +1.1 | 4,438,300 |
| 4/22 | 279.0 | 280.3 | 276.5 | 279.7 | +4.7 | +1.7 | 4,925,400 |
| 4/19 | 278.1 | 278.4 | 273.1 | 275.0 | -4.3 | -1.5 | 7,210,700 |
| 4/18 | 276.4 | 280.7 | 276.0 | 279.3 | +3.9 | +1.4 | 5,563,200 |
| 4/17 | 280.2 | 280.7 | 275.1 | 275.4 | -5.0 | -1.8 | 9,471,900 |
| 4/16 | 282.6 | 284.9 | 280.2 | 280.4 | -3.4 | -1.2 | 7,509,600 |
| 4/15 | 282.9 | 285.6 | 281.8 | 283.8 | +1.9 | +0.7 | 7,122,000 |
| 4/12 | 289.0 | 290.9 | 280.5 | 281.9 | -7.3 | -2.5 | 15,442,700 |
| 4/11 | 293.0 | 293.0 | 288.3 | 289.2 | -4.0 | -1.4 | 10,253,800 |
| 4/10 | 292.0 | 293.7 | 291.5 | 293.2 | +0.6 | +0.2 | 4,851,900 |
| 4/9 | 293.6 | 294.3 | 291.5 | 292.6 | -1.6 | -0.5 | 5,687,400 |
| 4/8 | 291.1 | 294.6 | 291.1 | 294.2 | -0.8 | -0.3 | 5,494,000 |
| 4/5 | 295.2 | 295.7 | 292.3 | 295.0 | -1.2 | -0.4 | 6,375,100 |
| 4/4 | 296.0 | 297.6 | 295.7 | 296.2 | 0 | 0.0 | 3,716,200 |
| 4/3 | 295.6 | 297.6 | 294.7 | 296.2 | -0.5 | -0.2 | 6,411,900 |
| 4/2 | 298.5 | 302.2 | 296.2 | 296.7 | +0.7 | +0.2 | 13,673,800 |
| 4/1 | 296.9 | 300.0 | 295.8 | 296.0 | +0.3 | +0.1 | 8,743,200 |
| 3/29 | 293.0 | 295.8 | 293.0 | 295.7 | +2.7 | +0.9 | 4,914,700 |
| 3/28 | 295.9 | 296.3 | 293.0 | 293.0 | -8.0 | -2.7 | 9,644,200 |
| 3/27 | 299.5 | 301.3 | 299.2 | 301.0 | +2.2 | +0.7 | 8,932,600 |
| 3/26 | 296.5 | 299.1 | 295.2 | 298.8 | +2.5 | +0.8 | 8,273,600 |
| 3/25 | 301.5 | 301.5 | 296.2 | 296.3 | -7.1 | -2.3 | 13,112,800 |
| 3/22 | 304.6 | 304.7 | 302.2 | 303.4 | +0.4 | +0.1 | 8,224,500 |
| 3/21 | 301.0 | 303.0 | 299.7 | 303.0 | +3.3 | +1.1 | 6,831,000 |
| 3/19 | 299.3 | 301.4 | 298.2 | 299.7 | +0.4 | +0.1 | 7,077,800 |
| 3/18 | 299.0 | 300.7 | 298.0 | 299.3 | +2.0 | +0.7 | 5,973,000 |
| 3/15 | 294.8 | 298.7 | 294.5 | 297.3 | +1.3 | +0.4 | 6,866,300 |
| 3/14 | 297.1 | 297.8 | 294.8 | 296.0 | +0.4 | +0.1 | 5,073,300 |
▶︎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