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
316
円
(15:24)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 316.0 | 318.2 | 314.3 | 315.7 | -3.6 | -1.1 | 3,700,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 284.5 | 286.0 | 283.7 | 284.3 | +1.3 | +0.5 | 3,715,600 |
| 9/18 | 287.7 | 288.2 | 282.5 | 283.0 | -2.2 | -0.8 | 5,923,500 |
| 9/17 | 286.8 | 287.2 | 282.2 | 285.2 | +0.5 | +0.2 | 5,044,600 |
| 9/13 | 287.6 | 289.6 | 283.6 | 284.7 | -2.3 | -0.8 | 5,029,300 |
| 9/12 | 282.7 | 287.9 | 282.7 | 287.0 | +5.1 | +1.8 | 4,810,600 |
| 9/11 | 282.1 | 283.5 | 279.1 | 281.9 | -1.9 | -0.7 | 4,897,500 |
| 9/10 | 285.0 | 286.9 | 283.4 | 283.8 | -0.8 | -0.3 | 4,340,300 |
| 9/9 | 275.0 | 286.0 | 274.4 | 284.6 | +3.3 | +1.2 | 8,437,500 |
| 9/6 | 282.0 | 285.0 | 279.8 | 281.3 | -1.4 | -0.5 | 6,056,500 |
| 9/5 | 281.6 | 284.9 | 279.3 | 282.7 | -2.0 | -0.7 | 6,771,900 |
| 9/4 | 284.1 | 290.7 | 283.0 | 284.7 | -3.7 | -1.3 | 8,522,100 |
| 9/3 | 286.2 | 290.3 | 286.1 | 288.4 | +1.5 | +0.5 | 6,093,000 |
| 9/2 | 289.0 | 290.3 | 284.6 | 286.9 | -1.0 | -0.4 | 7,530,200 |
| 8/30 | 285.5 | 290.5 | 285.5 | 287.9 | +4.4 | +1.6 | 9,540,000 |
| 8/29 | 285.0 | 285.6 | 280.8 | 283.5 | -1.5 | -0.5 | 4,581,800 |
| 8/28 | 281.4 | 285.4 | 278.5 | 285.0 | +2.8 | +1.0 | 6,723,300 |
| 8/27 | 273.8 | 283.2 | 273.0 | 282.2 | +7.5 | +2.7 | 8,712,300 |
| 8/26 | 274.2 | 276.4 | 272.5 | 274.7 | -1.3 | -0.5 | 3,547,100 |
| 8/23 | 273.0 | 277.2 | 272.1 | 276.0 | +2.7 | +1.0 | 5,287,900 |
| 8/22 | 283.0 | 283.1 | 272.4 | 273.3 | -9.4 | -3.3 | 10,996,500 |
| 8/21 | 277.0 | 284.0 | 275.1 | 282.7 | +0.3 | +0.1 | 8,776,900 |
| 8/20 | 280.9 | 285.0 | 273.0 | 282.4 | -6.5 | -2.3 | 18,925,300 |
| 8/19 | 265.0 | 302.0 | 262.7 | 288.9 | +22.1 | +8.3 | 39,716,200 |
| 8/16 | 265.2 | 266.8 | 263.7 | 266.8 | +4.3 | +1.6 | 4,402,900 |
| 8/15 | 263.0 | 264.1 | 260.2 | 262.5 | +2.3 | +0.9 | 6,202,000 |
| 8/14 | 261.6 | 263.9 | 258.8 | 260.2 | -0.1 | +0.0 | 4,453,400 |
| 8/13 | 253.7 | 260.7 | 252.7 | 260.3 | +6.3 | +2.5 | 6,047,200 |
| 8/9 | 264.0 | 264.0 | 252.0 | 254.0 | -5.1 | -2.0 | 6,164,000 |
| 8/8 | 257.0 | 264.0 | 255.6 | 259.1 | +1.6 | +0.6 | 4,703,600 |
| 8/7 | 250.0 | 262.2 | 249.2 | 257.5 | +3.5 | +1.4 | 7,427,800 |
▶︎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
