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
330.9
円
取引時間外
(15:24)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 335.0 | 336.5 | 326.1 | 330.5 | -4.0 | -1.2 | 15,262,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 340.2 | 343.0 | 330.1 | 334.5 | -2.0 | -0.6 | 30,445,200 |
| 11/15 | 316.3 | 350.0 | 316.1 | 336.5 | +12.2 | +3.8 | 45,920,800 |
| 11/8 | 320.7 | 335.1 | 314.4 | 324.3 | +3.9 | +1.2 | 47,002,300 |
| 11/1 | 317.0 | 325.9 | 316.1 | 320.4 | -0.2 | -0.1 | 36,014,300 |
| 10/25 | 310.0 | 326.5 | 305.1 | 320.6 | +10.3 | +3.3 | 44,919,100 |
| 10/18 | 305.4 | 314.4 | 303.2 | 310.3 | +5.5 | +1.8 | 26,180,400 |
| 10/11 | 303.0 | 314.0 | 297.0 | 304.8 | +4.8 | +1.6 | 64,891,100 |
| 10/4 | 284.6 | 304.8 | 277.2 | 300.0 | +15.3 | +5.4 | 71,987,800 |
| 9/27 | 284.0 | 286.4 | 275.7 | 284.7 | -0.1 | +0.0 | 32,578,100 |
| 9/20 | 286.8 | 288.2 | 282.2 | 284.8 | +0.1 | +0.0 | 20,375,900 |
| 9/13 | 275.0 | 289.6 | 274.4 | 284.7 | +3.4 | +1.2 | 27,515,200 |
| 9/6 | 289.0 | 290.7 | 279.3 | 281.3 | -6.6 | -2.3 | 34,973,700 |
| 8/30 | 274.2 | 290.5 | 272.5 | 287.9 | +11.9 | +4.3 | 33,104,500 |
| 8/23 | 265.0 | 302.0 | 262.7 | 276.0 | +9.2 | +3.5 | 83,702,800 |
| 8/16 | 253.7 | 266.8 | 252.7 | 266.8 | +12.8 | +5.0 | 21,105,500 |
| 8/9 | 253.1 | 264.0 | 240.3 | 254.0 | -12.2 | -4.6 | 42,406,000 |
| 8/2 | 277.0 | 284.3 | 266.2 | 266.2 | -7.8 | -2.9 | 29,472,300 |
| 7/26 | 277.0 | 277.9 | 272.4 | 274.0 | -2.1 | -0.8 | 14,892,500 |
| 7/19 | 277.0 | 283.0 | 274.0 | 276.1 | -0.9 | -0.3 | 18,759,300 |
| 7/12 | 275.9 | 277.4 | 269.5 | 277.0 | +2.6 | +1.0 | 24,350,400 |
| 7/5 | 270.9 | 276.8 | 269.6 | 274.4 | +5.4 | +2.0 | 24,084,400 |
| 6/28 | 267.3 | 271.4 | 265.0 | 269.0 | +1.8 | +0.7 | 23,294,000 |
| 6/21 | 259.0 | 269.1 | 258.3 | 267.2 | +7.0 | +2.7 | 26,221,800 |
| 6/14 | 262.0 | 268.9 | 257.1 | 260.2 | -1.3 | -0.5 | 25,803,700 |
| 6/7 | 267.7 | 269.6 | 260.8 | 261.5 | -3.4 | -1.3 | 25,534,100 |
| 5/31 | 261.6 | 266.5 | 261.2 | 264.9 | +3.4 | +1.3 | 19,258,900 |
| 5/24 | 268.8 | 269.0 | 260.9 | 261.5 | -6.0 | -2.2 | 21,180,600 |
| 5/17 | 266.0 | 270.3 | 258.4 | 267.5 | +0.2 | +0.1 | 41,916,100 |
| 5/10 | 278.4 | 279.7 | 267.1 | 267.3 | -10.7 | -3.9 | 30,209,800 |
| 5/2 | 278.6 | 282.3 | 276.3 | 278.0 | -3.9 | -1.4 | 13,541,800 |
▶︎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
