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
301.5
円
(23:39)
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 | 301.0 | 301.0 | -3.5 | -1.2 | 3,117,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/29 | 299.2 | 300.5 | 297.5 | 299.2 | +0.8 | +0.3 | 5,412,600 |
| 2/28 | 299.5 | 302.3 | 297.6 | 298.4 | +0.1 | +0.0 | 5,957,200 |
| 2/27 | 299.8 | 300.3 | 295.3 | 298.3 | -2.0 | -0.7 | 7,582,800 |
| 2/26 | 301.5 | 303.4 | 299.4 | 300.3 | +0.6 | +0.2 | 4,993,100 |
| 2/22 | 299.5 | 301.9 | 299.3 | 299.7 | +0.3 | +0.1 | 4,055,900 |
| 2/21 | 300.5 | 300.5 | 297.9 | 299.4 | +0.4 | +0.1 | 3,373,200 |
| 2/20 | 300.0 | 300.8 | 297.9 | 299.0 | 0 | 0.0 | 4,622,500 |
| 2/19 | 294.5 | 299.2 | 294.5 | 299.0 | +5.3 | +1.8 | 4,785,900 |
| 2/16 | 293.7 | 296.8 | 292.6 | 293.7 | +1.4 | +0.5 | 5,637,900 |
| 2/15 | 294.1 | 295.0 | 291.3 | 292.3 | -0.6 | -0.2 | 4,594,900 |
| 2/14 | 297.5 | 298.5 | 292.5 | 292.9 | -2.7 | -0.9 | 6,175,800 |
| 2/13 | 296.5 | 297.8 | 293.3 | 295.6 | 0 | 0.0 | 8,341,600 |
| 2/9 | 299.0 | 300.4 | 295.1 | 295.6 | -3.6 | -1.2 | 7,982,700 |
| 2/8 | 302.5 | 302.9 | 298.5 | 299.2 | -3.9 | -1.3 | 5,857,100 |
| 2/7 | 302.0 | 304.3 | 301.1 | 303.1 | +2.2 | +0.7 | 3,992,100 |
| 2/6 | 307.8 | 308.3 | 300.9 | 300.9 | -9.5 | -3.1 | 8,683,100 |
| 2/5 | 308.0 | 312.5 | 307.7 | 310.4 | +4.2 | +1.4 | 5,518,600 |
| 2/2 | 307.6 | 307.6 | 304.9 | 306.2 | -1.3 | -0.4 | 5,149,200 |
| 2/1 | 306.8 | 307.8 | 305.9 | 307.5 | -1.9 | -0.6 | 4,639,000 |
| 1/31 | 307.0 | 309.4 | 305.6 | 309.4 | +3.4 | +1.1 | 4,341,000 |
| 1/30 | 305.8 | 308.0 | 305.2 | 306.0 | +0.3 | +0.1 | 3,678,800 |
| 1/29 | 304.8 | 306.6 | 304.8 | 305.7 | +1.0 | +0.3 | 2,973,500 |
| 1/26 | 304.8 | 307.7 | 303.4 | 304.7 | -0.3 | -0.1 | 4,976,300 |
| 1/25 | 308.8 | 309.1 | 304.8 | 305.0 | -3.8 | -1.2 | 5,216,400 |
| 1/24 | 305.0 | 308.8 | 304.1 | 308.8 | +2.4 | +0.8 | 6,147,900 |
| 1/23 | 307.8 | 309.8 | 306.3 | 306.4 | -0.9 | -0.3 | 4,984,500 |
| 1/22 | 307.6 | 307.9 | 306.6 | 307.3 | +0.3 | +0.1 | 3,267,100 |
| 1/19 | 308.8 | 309.1 | 306.3 | 307.0 | -1.8 | -0.6 | 3,231,100 |
| 1/18 | 308.5 | 310.0 | 306.4 | 308.8 | +0.8 | +0.3 | 3,168,800 |
| 1/17 | 308.8 | 312.6 | 308.0 | 308.0 | 0 | 0.0 | 4,254,700 |
▶︎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
