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
330.2
円
(22:06)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 350.0 (24/11/13) | 240.3 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 321.0 | 350.0 | 314.4 | 330.5 | +7.9 | +2.5 | 148,446,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 297.0 | 318.0 | 289.0 | 315.0 | +19.0 | +6.4 | 60,729,100 |
| 19/09 | 276.0 | 310.0 | 275.0 | 296.0 | +18.0 | +6.5 | 53,454,400 |
| 19/08 | 292.0 | 298.0 | 267.0 | 278.0 | -17.0 | -5.8 | 58,894,300 |
| 19/07 | 284.0 | 300.0 | 284.0 | 295.0 | +13.0 | +4.6 | 53,550,200 |
| 19/06 | 276.0 | 287.0 | 274.0 | 282.0 | +4.0 | +1.4 | 63,735,400 |
| 19/05 | 304.0 | 315.0 | 274.0 | 278.0 | -24.0 | -8.0 | 93,342,100 |
| 19/04 | 330.0 | 336.0 | 288.0 | 302.0 | -25.0 | -7.7 | 118,520,000 |
| 19/03 | 327.0 | 340.0 | 315.0 | 327.0 | +2.0 | +0.6 | 65,361,500 |
| 19/02 | 323.0 | 350.0 | 319.0 | 325.0 | +1.0 | +0.3 | 66,783,800 |
| 19/01 | 304.0 | 334.0 | 303.0 | 324.0 | +10.0 | +3.2 | 74,794,400 |
| 18/12 | 353.0 | 355.0 | 300.0 | 314.0 | -38.0 | -10.8 | 85,189,600 |
| 18/11 | 353.0 | 383.0 | 346.0 | 352.0 | -1.0 | -0.3 | 123,405,600 |
| 18/10 | 356.0 | 357.0 | 329.0 | 353.0 | -6.0 | -1.7 | 117,366,700 |
| 18/09 | 345.0 | 359.0 | 322.0 | 359.0 | +13.0 | +3.8 | 93,749,200 |
| 18/08 | 338.0 | 361.0 | 315.0 | 346.0 | +8.0 | +2.4 | 126,325,100 |
| 18/07 | 339.0 | 348.0 | 329.0 | 338.0 | -1.0 | -0.3 | 95,757,000 |
| 18/06 | 346.0 | 370.0 | 337.0 | 339.0 | -5.0 | -1.5 | 93,751,100 |
| 18/05 | 366.0 | 376.0 | 338.0 | 344.0 | -24.0 | -6.5 | 96,216,100 |
| 18/04 | 339.0 | 371.0 | 336.0 | 368.0 | +29.0 | +8.6 | 112,445,800 |
| 18/03 | 368.0 | 369.0 | 328.0 | 339.0 | -31.0 | -8.4 | 110,671,800 |
| 18/02 | 403.0 | 417.0 | 364.0 | 370.0 | -32.0 | -8.0 | 123,838,500 |
| 18/01 | 391.0 | 420.0 | 386.0 | 402.0 | +16.0 | +4.2 | 108,369,300 |
| 17/12 | 383.0 | 393.0 | 370.0 | 386.0 | +10.0 | +2.7 | 139,724,800 |
| 17/11 | 420.0 | 422.0 | 360.0 | 376.0 | -42.0 | -10.1 | 155,791,700 |
| 17/10 | 407.0 | 420.0 | 399.0 | 418.0 | +12.0 | +3.0 | 98,684,200 |
| 17/09 | 419.0 | 422.0 | 394.0 | 406.0 | -11.0 | -2.6 | 104,856,600 |
| 17/08 | 437.0 | 452.0 | 407.0 | 417.0 | -20.0 | -4.6 | 87,658,800 |
| 17/07 | 404.0 | 447.0 | 404.0 | 437.0 | +35.0 | +8.7 | 86,405,600 |
| 17/06 | 404.0 | 431.0 | 400.0 | 402.0 | -3.0 | -0.7 | 123,087,900 |
| 17/05 | 371.0 | 425.0 | 369.0 | 405.0 | +31.0 | +8.3 | 153,479,300 |
▶︎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
