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
298.5
円
(10:38)
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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 300.0 | 301.3 | 298.3 | 298.4 | -2.6 | -0.9 | 1,837,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/17 | 308.8 | 312.6 | 308.0 | 308.0 | 0 | 0.0 | 4,254,700 |
| 1/16 | 308.4 | 309.6 | 306.8 | 308.0 | +0.7 | +0.2 | 3,340,500 |
| 1/15 | 305.7 | 308.5 | 305.6 | 307.3 | +2.8 | +0.9 | 2,515,500 |
| 1/12 | 307.7 | 308.6 | 303.6 | 304.5 | -3.2 | -1.0 | 3,761,700 |
| 1/11 | 304.2 | 308.9 | 304.0 | 307.7 | +6.3 | +2.1 | 5,472,100 |
| 1/10 | 301.0 | 303.8 | 300.5 | 301.4 | +1.0 | +0.3 | 3,995,500 |
| 1/9 | 300.3 | 300.7 | 297.8 | 300.4 | +0.1 | +0.0 | 7,527,600 |
| 1/5 | 303.0 | 303.9 | 299.4 | 300.3 | -1.4 | -0.5 | 5,911,700 |
| 1/4 | 300.3 | 301.8 | 296.6 | 301.7 | +2.0 | +0.7 | 5,752,700 |
| 12/29 | 298.1 | 301.0 | 298.1 | 299.7 | +1.8 | +0.6 | 2,904,500 |
| 12/28 | 296.9 | 298.0 | 295.8 | 297.9 | +0.9 | +0.3 | 2,177,300 |
| 12/27 | 295.2 | 297.0 | 294.9 | 297.0 | +2.2 | +0.8 | 2,518,700 |
| 12/26 | 294.9 | 295.4 | 293.1 | 294.8 | -0.1 | +0.0 | 2,058,500 |
| 12/25 | 295.5 | 296.3 | 293.8 | 294.9 | +0.5 | +0.2 | 1,906,700 |
| 12/22 | 291.9 | 294.7 | 291.8 | 294.4 | +2.3 | +0.8 | 2,588,800 |
| 12/21 | 293.2 | 293.5 | 291.3 | 292.1 | -0.8 | -0.3 | 2,530,300 |
| 12/20 | 292.0 | 295.6 | 290.9 | 292.9 | -1.2 | -0.4 | 3,507,200 |
| 12/19 | 297.0 | 297.0 | 293.3 | 294.1 | -1.2 | -0.4 | 2,520,300 |
| 12/18 | 294.1 | 296.6 | 292.2 | 295.3 | -1.9 | -0.6 | 3,892,400 |
| 12/15 | 301.4 | 301.6 | 296.2 | 297.2 | -4.0 | -1.3 | 4,974,800 |
| 12/14 | 301.6 | 303.8 | 298.3 | 301.2 | -1.7 | -0.6 | 4,510,500 |
| 12/13 | 304.7 | 306.2 | 302.4 | 302.9 | -0.6 | -0.2 | 2,160,900 |
| 12/12 | 304.0 | 306.0 | 302.1 | 303.5 | -2.3 | -0.8 | 2,885,800 |
| 12/11 | 306.0 | 308.2 | 304.7 | 305.8 | +0.6 | +0.2 | 3,191,600 |
| 12/8 | 305.9 | 309.4 | 302.9 | 305.2 | -1.9 | -0.6 | 6,064,900 |
| 12/7 | 304.9 | 307.9 | 304.4 | 307.1 | +0.2 | +0.1 | 3,355,800 |
| 12/6 | 303.3 | 306.9 | 303.3 | 306.9 | +2.8 | +0.9 | 2,861,500 |
| 12/5 | 304.1 | 305.9 | 302.8 | 304.1 | -0.1 | +0.0 | 2,101,900 |
| 12/4 | 302.9 | 305.9 | 302.3 | 304.2 | +0.5 | +0.2 | 2,954,200 |
| 12/1 | 302.6 | 305.1 | 302.5 | 303.7 | +3.4 | +1.1 | 3,916,200 |
▶︎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
