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
302.2
円
(13:05)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 304.2 | 304.2 | 301.9 | 302.2 | -2.3 | -0.8 | 1,813,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 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 |
| 3/13 | 298.0 | 298.1 | 294.5 | 295.6 | +0.3 | +0.1 | 6,017,000 |
| 3/12 | 296.5 | 296.7 | 292.8 | 295.3 | -2.2 | -0.7 | 8,693,300 |
| 3/11 | 304.0 | 304.1 | 295.5 | 297.5 | -6.3 | -2.1 | 8,821,300 |
| 3/8 | 300.0 | 304.4 | 299.5 | 303.8 | +2.9 | +1.0 | 6,483,300 |
| 3/7 | 296.5 | 301.2 | 296.5 | 300.9 | +4.2 | +1.4 | 6,357,600 |
| 3/6 | 296.5 | 297.5 | 295.3 | 296.7 | +0.2 | +0.1 | 5,153,200 |
| 3/5 | 294.9 | 296.9 | 293.8 | 296.5 | +0.7 | +0.2 | 5,207,900 |
| 3/4 | 299.0 | 299.0 | 295.0 | 295.8 | -3.9 | -1.3 | 7,470,600 |
| 3/1 | 299.0 | 301.5 | 298.1 | 299.7 | +0.5 | +0.2 | 4,373,500 |
▶︎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
