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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 310.0 | 310.4 | 306.8 | 306.9 | -0.5 | -0.2 | 3,227,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/4 | 276.0 | 276.8 | 274.0 | 276.7 | +1.0 | +0.4 | 5,462,500 |
| 7/3 | 273.5 | 275.9 | 273.0 | 275.7 | +2.8 | +1.0 | 4,780,500 |
| 7/2 | 271.5 | 274.4 | 270.9 | 272.9 | +1.6 | +0.6 | 4,350,900 |
| 7/1 | 270.9 | 271.9 | 269.6 | 271.3 | +2.3 | +0.9 | 4,439,500 |
| 6/28 | 270.1 | 271.4 | 268.7 | 269.0 | -0.5 | -0.2 | 4,431,400 |
| 6/27 | 269.0 | 270.5 | 268.1 | 269.5 | 0 | 0.0 | 4,478,000 |
| 6/26 | 268.9 | 270.5 | 267.7 | 269.5 | +1.1 | +0.4 | 4,820,400 |
| 6/25 | 266.2 | 268.7 | 265.8 | 268.4 | +3.4 | +1.3 | 4,541,000 |
| 6/24 | 267.3 | 267.6 | 265.0 | 265.0 | -2.2 | -0.8 | 5,023,200 |
| 6/21 | 266.1 | 269.1 | 265.8 | 267.2 | +2.4 | +0.9 | 6,042,400 |
| 6/20 | 265.9 | 266.3 | 263.3 | 264.8 | -1.0 | -0.4 | 5,088,100 |
| 6/19 | 262.0 | 266.7 | 261.7 | 265.8 | +4.8 | +1.8 | 7,841,600 |
| 6/18 | 258.5 | 261.0 | 258.4 | 261.0 | +1.7 | +0.7 | 3,793,700 |
| 6/17 | 259.0 | 260.0 | 258.3 | 259.3 | -0.9 | -0.4 | 3,456,000 |
| 6/14 | 258.8 | 260.5 | 257.1 | 260.2 | -0.7 | -0.3 | 6,971,600 |
| 6/13 | 262.4 | 263.2 | 260.2 | 260.9 | -1.7 | -0.7 | 4,998,500 |
| 6/12 | 266.0 | 266.6 | 262.5 | 262.6 | -4.5 | -1.7 | 5,096,700 |
| 6/11 | 264.7 | 268.9 | 264.6 | 267.1 | +2.8 | +1.1 | 5,064,100 |
| 6/10 | 262.0 | 264.5 | 261.8 | 264.3 | +2.8 | +1.1 | 3,672,800 |
| 6/7 | 261.1 | 262.8 | 260.8 | 261.5 | +0.3 | +0.1 | 3,631,500 |
| 6/6 | 264.0 | 264.5 | 261.2 | 261.2 | -6.3 | -2.4 | 8,672,800 |
| 6/5 | 266.2 | 269.6 | 266.0 | 267.5 | -0.4 | -0.2 | 3,845,200 |
| 6/4 | 269.5 | 269.5 | 266.7 | 267.9 | -1.0 | -0.4 | 3,958,600 |
| 6/3 | 267.7 | 269.5 | 267.1 | 268.9 | +4.0 | +1.5 | 5,426,000 |
| 5/31 | 263.0 | 265.9 | 262.8 | 264.9 | +2.1 | +0.8 | 6,964,300 |
| 5/30 | 262.2 | 263.6 | 261.2 | 262.8 | +0.2 | +0.1 | 3,099,500 |
| 5/29 | 266.2 | 266.5 | 262.2 | 262.6 | -3.5 | -1.3 | 4,258,900 |
| 5/28 | 264.0 | 266.4 | 263.8 | 266.1 | +1.5 | +0.6 | 2,628,300 |
▶︎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
