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
308
円
(23:29)
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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 313.0 | 314.5 | 310.7 | 311.7 | -1.6 | -0.5 | 2,220,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/6 | 253.9 | 263.7 | 251.8 | 254.0 | +10.4 | +4.3 | 9,300,600 |
| 8/5 | 253.1 | 257.8 | 240.3 | 243.6 | -22.6 | -8.5 | 14,810,000 |
| 8/2 | 271.0 | 271.6 | 266.2 | 266.2 | -12.2 | -4.4 | 7,749,200 |
| 8/1 | 281.6 | 283.7 | 276.0 | 278.4 | -5.1 | -1.8 | 6,958,100 |
| 7/31 | 280.0 | 284.3 | 278.5 | 283.5 | +4.7 | +1.7 | 7,057,500 |
| 7/30 | 278.0 | 279.4 | 277.0 | 278.8 | +1.9 | +0.7 | 4,044,300 |
| 7/29 | 277.0 | 277.7 | 275.4 | 276.9 | +2.9 | +1.1 | 3,663,200 |
| 7/26 | 275.0 | 276.9 | 272.4 | 274.0 | +0.2 | +0.1 | 3,021,400 |
| 7/25 | 274.3 | 275.9 | 273.0 | 273.8 | -0.8 | -0.3 | 3,808,000 |
| 7/24 | 277.2 | 277.5 | 274.6 | 274.6 | -1.9 | -0.7 | 2,742,200 |
| 7/23 | 275.2 | 277.9 | 275.2 | 276.5 | +1.5 | +0.6 | 2,425,400 |
| 7/22 | 277.0 | 277.2 | 274.8 | 275.0 | -1.1 | -0.4 | 2,895,500 |
| 7/19 | 280.1 | 280.5 | 275.5 | 276.1 | -5.9 | -2.1 | 4,947,600 |
| 7/18 | 279.2 | 283.0 | 278.8 | 282.0 | +3.0 | +1.1 | 6,024,800 |
| 7/17 | 277.5 | 279.7 | 276.4 | 279.0 | +3.9 | +1.4 | 4,035,400 |
| 7/16 | 277.0 | 277.6 | 274.0 | 275.1 | -1.9 | -0.7 | 3,751,500 |
| 7/12 | 273.3 | 277.0 | 272.5 | 277.0 | +2.7 | +1.0 | 4,521,100 |
| 7/11 | 274.2 | 275.5 | 273.9 | 274.3 | +2.4 | +0.9 | 4,362,000 |
| 7/10 | 273.4 | 273.5 | 270.2 | 271.9 | -1.1 | -0.4 | 4,742,500 |
| 7/9 | 275.2 | 275.5 | 269.5 | 273.0 | -2.6 | -0.9 | 6,228,800 |
| 7/8 | 275.9 | 277.4 | 275.3 | 275.6 | +1.2 | +0.4 | 4,496,000 |
| 7/5 | 276.7 | 276.7 | 273.6 | 274.4 | -2.3 | -0.8 | 5,051,000 |
▶︎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
