！決算発表予定日 2024/05/10
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
278.8
円
(23:03)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 331.7 (23/09/15) | 269.0 (23/05/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 312.6 (24/01/17) | 273.1 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 278.6 | 282.3 | 276.3 | 278.0 | -3.9 | -1.4 | 18,789,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 279.0 | 284.5 | 276.5 | 281.9 | +6.9 | +2.5 | 20,143,200 |
| 4/19 | 282.9 | 285.6 | 273.1 | 275.0 | -6.9 | -2.5 | 36,877,400 |
| 4/12 | 291.1 | 294.6 | 280.5 | 281.9 | -13.1 | -4.4 | 41,729,800 |
| 4/5 | 296.9 | 302.2 | 292.3 | 295.0 | -0.7 | -0.2 | 38,920,200 |
| 3/29 | 301.5 | 301.5 | 293.0 | 295.7 | -7.7 | -2.5 | 44,877,900 |
| 3/22 | 299.0 | 304.7 | 298.0 | 303.4 | +6.1 | +2.1 | 28,106,300 |
| 3/15 | 304.0 | 304.1 | 292.8 | 297.3 | -6.5 | -2.1 | 35,471,200 |
| 3/8 | 299.0 | 304.4 | 293.8 | 303.8 | +4.1 | +1.4 | 30,672,600 |
| 3/1 | 301.5 | 303.4 | 295.3 | 299.7 | 0 | 0.0 | 28,319,200 |
| 2/22 | 294.5 | 301.9 | 294.5 | 299.7 | +6.0 | +2.0 | 16,837,500 |
| 2/16 | 296.5 | 298.5 | 291.3 | 293.7 | -1.9 | -0.6 | 24,750,200 |
| 2/9 | 308.0 | 312.5 | 295.1 | 295.6 | -10.6 | -3.5 | 32,033,600 |
| 2/2 | 304.8 | 309.4 | 304.8 | 306.2 | +1.5 | +0.5 | 20,781,500 |
| 1/26 | 307.6 | 309.8 | 303.4 | 304.7 | -2.3 | -0.8 | 24,592,200 |
| 1/19 | 305.7 | 312.6 | 305.6 | 307.0 | +2.5 | +0.8 | 16,510,600 |
| 1/12 | 300.3 | 308.9 | 297.8 | 304.5 | +4.2 | +1.4 | 20,756,900 |
| 1/5 | 300.3 | 303.9 | 296.6 | 300.3 | +0.6 | +0.2 | 11,664,400 |
| 12/29 | 295.5 | 301.0 | 293.1 | 299.7 | +5.3 | +1.8 | 11,565,700 |
| 12/22 | 294.1 | 297.0 | 290.9 | 294.4 | -2.8 | -0.9 | 15,039,000 |
| 12/15 | 306.0 | 308.2 | 296.2 | 297.2 | -8.0 | -2.6 | 17,723,600 |
| 12/8 | 302.9 | 309.4 | 302.3 | 305.2 | +1.5 | +0.5 | 17,338,300 |
| 12/1 | 309.5 | 309.5 | 298.6 | 303.7 | -4.9 | -1.6 | 20,368,900 |
| 11/24 | 301.0 | 310.5 | 300.3 | 308.6 | +8.0 | +2.7 | 22,841,600 |
| 11/17 | 296.9 | 300.8 | 291.7 | 300.6 | +6.2 | +2.1 | 25,089,200 |
| 11/10 | 305.9 | 306.9 | 286.5 | 294.4 | -9.8 | -3.2 | 30,829,100 |
| 11/2 | 293.0 | 309.6 | 288.5 | 304.2 | +7.8 | +2.6 | 36,395,600 |
| 10/27 | 293.8 | 297.8 | 286.5 | 296.4 | +2.6 | +0.9 | 17,831,200 |
| 10/20 | 296.2 | 303.0 | 293.8 | 293.8 | -5.5 | -1.8 | 19,945,400 |
| 10/13 | 305.2 | 310.6 | 298.4 | 299.3 | -7.7 | -2.5 | 16,353,900 |
| 10/6 | 314.0 | 319.6 | 299.1 | 307.0 | -3.9 | -1.3 | 21,960,300 |
▶︎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