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
328
円
(23:37)
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) |
---|---|---|---|---|---|---|---|
12/04 | 181.0 | 200.0 | 171.0 | 198.0 | +19.0 | +10.6 | 106,651,700 |
12/03 | 179.0 | 184.0 | 173.0 | 179.0 | 0 | 0.0 | 39,048,400 |
12/02 | 161.0 | 181.0 | 160.0 | 179.0 | +18.0 | +11.2 | 16,528,900 |
12/01 | 151.0 | 164.0 | 151.0 | 161.0 | +10.0 | +6.6 | 17,424,300 |
11/12 | 152.0 | 160.0 | 147.0 | 151.0 | -1.0 | -0.7 | 83,899,200 |
11/11 | 142.7 | 152.0 | 140.6 | 152.0 | +11.1 | +7.9 | 35,180,898 |
11/10 | 147.5 | 151.1 | 140.1 | 140.9 | -10.1 | -6.7 | 36,748,998 |
11/09 | 148.6 | 151.0 | 142.5 | 151.0 | +3.0 | +2.0 | 24,989,999 |
11/08 | 158.3 | 163.0 | 146.1 | 148.0 | -10.9 | -6.9 | 27,080,999 |
11/07 | 160.9 | 164.1 | 158.2 | 158.9 | -1.8 | -1.1 | 20,027,999 |
11/06 | 151.3 | 165.7 | 146.1 | 160.7 | +9.4 | +6.2 | 41,493,998 |
11/05 | 153.5 | 159.5 | 144.9 | 151.3 | -1.7 | -1.1 | 41,515,998 |
11/04 | 167.7 | 168.0 | 150.6 | 153.0 | -14.5 | -8.7 | 31,511,999 |
11/03 | 175.3 | 181.5 | 143.2 | 167.5 | -7.2 | -4.1 | 43,604,998 |
11/02 | 185.0 | 185.1 | 168.2 | 174.7 | -10.5 | -5.7 | 35,978,998 |
11/01 | 172.4 | 192.9 | 172.3 | 185.2 | +13.3 | +7.7 | 49,419,998 |
10/12 | 151.8 | 182.7 | 151.3 | 171.9 | +20.7 | +13.7 | 81,641,996 |
10/11 | 145.1 | 157.2 | 145.0 | 151.2 | +6.3 | +4.4 | 65,284,997 |
10/10 | 150.1 | 151.9 | 141.6 | 144.9 | -4.6 | -3.1 | 40,203,998 |
10/09 | 160.0 | 165.5 | 149.3 | 149.5 | -10.3 | -6.5 | 24,796,999 |
10/08 | 158.6 | 169.4 | 157.7 | 159.8 | +0.8 | +0.5 | 21,615,999 |
10/07 | 160.0 | 171.8 | 157.0 | 159.0 | -2.4 | -1.5 | 37,559,998 |
10/06 | 167.4 | 173.3 | 156.1 | 161.4 | -6.0 | -3.6 | 49,987,998 |
10/05 | 182.1 | 186.1 | 152.4 | 167.4 | -17.4 | -9.4 | 87,227,996 |
10/04 | 187.2 | 188.9 | 179.8 | 184.8 | -3.2 | -1.7 | 68,689,997 |
10/03 | 185.0 | 191.6 | 182.2 | 188.0 | +3.4 | +1.8 | 52,270,998 |
10/02 | 191.0 | 196.3 | 180.5 | 184.6 | -4.0 | -2.1 | 68,904,997 |
10/01 | 185.0 | 190.8 | 170.5 | 188.6 | +3.6 | +2.0 | 166,549,992 |
09/12 | 172.1 | 195.3 | 170.3 | 185.0 | +12.4 | +7.2 | 108,229,995 |
09/11 | 219.5 | 222.5 | 168.4 | 172.6 | -49.4 | -22.3 | 221,784,999 |
▶︎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