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
ー
円
(ー)
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 |
|---|---|
| 350.0 (24/11/13) | 240.3 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 350.0 (24/11/13) | 240.3 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 300.0 | 305.7 | 298.3 | 304.7 | +3.7 | +1.2 | 7,101,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/30 | 300.2 | 301.9 | 298.6 | 300.3 | +0.1 | +0.0 | 4,063,400 |
| 11/29 | 301.7 | 303.3 | 298.7 | 300.2 | -2.4 | -0.8 | 4,357,500 |
| 11/28 | 305.8 | 306.1 | 301.5 | 302.6 | -4.5 | -1.5 | 4,620,000 |
| 11/27 | 309.5 | 309.5 | 304.5 | 307.1 | -1.5 | -0.5 | 3,411,800 |
| 11/24 | 309.6 | 310.5 | 306.2 | 308.6 | -1.0 | -0.3 | 3,614,300 |
| 11/22 | 304.1 | 309.6 | 303.7 | 309.6 | +5.4 | +1.8 | 7,019,100 |
| 11/21 | 301.4 | 305.0 | 300.3 | 304.2 | +2.7 | +0.9 | 6,174,600 |
| 11/20 | 301.0 | 305.8 | 301.0 | 301.5 | +0.9 | +0.3 | 6,033,600 |
| 11/17 | 294.0 | 300.8 | 293.1 | 300.6 | +7.1 | +2.4 | 5,092,600 |
| 11/16 | 292.8 | 295.8 | 292.7 | 293.5 | +0.7 | +0.2 | 4,359,100 |
| 11/15 | 296.6 | 296.7 | 291.7 | 292.8 | -2.1 | -0.7 | 4,637,800 |
| 11/14 | 299.0 | 299.4 | 292.6 | 294.9 | -0.5 | -0.2 | 5,022,000 |
| 11/13 | 296.9 | 300.6 | 293.2 | 295.4 | +1.0 | +0.3 | 5,977,700 |
| 11/10 | 293.6 | 295.5 | 289.3 | 294.4 | +2.8 | +1.0 | 5,113,100 |
| 11/9 | 292.4 | 293.0 | 287.5 | 291.6 | -0.8 | -0.3 | 4,450,900 |
| 11/8 | 297.8 | 298.1 | 286.5 | 292.4 | -5.6 | -1.9 | 8,243,500 |
| 11/7 | 302.2 | 302.4 | 297.0 | 298.0 | -5.1 | -1.7 | 5,688,400 |
| 11/6 | 305.9 | 306.9 | 300.6 | 303.1 | -1.1 | -0.4 | 7,333,200 |
| 11/2 | 309.6 | 309.6 | 303.3 | 304.2 | -2.3 | -0.8 | 6,196,000 |
| 11/1 | 302.3 | 307.7 | 301.4 | 306.5 | +8.2 | +2.8 | 8,524,700 |
| 10/31 | 295.6 | 300.7 | 293.4 | 298.3 | +6.6 | +2.3 | 6,678,700 |
| 10/30 | 293.0 | 295.3 | 288.5 | 291.7 | -4.7 | -1.6 | 14,996,200 |
| 10/27 | 294.0 | 296.8 | 292.9 | 296.4 | +3.8 | +1.3 | 2,734,500 |
| 10/26 | 293.1 | 294.9 | 290.6 | 292.6 | -1.7 | -0.6 | 3,379,500 |
| 10/25 | 292.2 | 297.8 | 291.7 | 294.3 | +2.2 | +0.8 | 3,101,000 |
| 10/24 | 291.7 | 292.9 | 286.5 | 292.1 | -1.1 | -0.4 | 5,071,400 |
| 10/23 | 293.8 | 296.0 | 292.8 | 293.2 | -0.6 | -0.2 | 3,544,800 |
| 10/20 | 297.0 | 298.9 | 293.8 | 293.8 | -3.5 | -1.2 | 3,229,400 |
| 10/19 | 297.1 | 298.7 | 295.8 | 297.3 | -2.2 | -0.7 | 3,079,600 |
| 10/18 | 300.4 | 303.0 | 298.2 | 299.5 | +3.3 | +1.1 | 3,993,100 |
▶︎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
