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
(11:28)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 335.0 | 336.5 | 326.1 | 330.7 | -3.8 | -1.1 | 17,362,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 297.0 | 305.0 | 296.0 | 305.0 | +6.0 | +2.0 | 12,622,700 |
| 9/13 | 280.0 | 299.0 | 278.0 | 299.0 | +21.0 | +7.6 | 16,672,100 |
| 9/6 | 276.0 | 281.0 | 275.0 | 278.0 | 0 | 0.0 | 8,098,200 |
| 8/30 | 271.0 | 280.0 | 267.0 | 278.0 | +3.0 | +1.1 | 11,465,100 |
| 8/23 | 281.0 | 282.0 | 271.0 | 275.0 | -4.0 | -1.4 | 8,535,200 |
| 8/16 | 278.0 | 280.0 | 273.0 | 279.0 | 0 | 0.0 | 11,106,500 |
| 8/9 | 289.0 | 294.0 | 278.0 | 279.0 | -9.0 | -3.1 | 18,950,400 |
| 8/2 | 296.0 | 300.0 | 286.0 | 288.0 | -8.0 | -2.7 | 17,633,900 |
| 7/26 | 292.0 | 300.0 | 289.0 | 296.0 | +4.0 | +1.4 | 12,176,200 |
| 7/19 | 291.0 | 296.0 | 289.0 | 292.0 | -1.0 | -0.3 | 10,491,600 |
| 7/12 | 293.0 | 294.0 | 287.0 | 293.0 | +1.0 | +0.3 | 8,996,400 |
| 7/5 | 284.0 | 292.0 | 284.0 | 292.0 | +10.0 | +3.6 | 13,089,200 |
| 6/28 | 281.0 | 287.0 | 280.0 | 282.0 | +2.0 | +0.7 | 13,081,700 |
| 6/21 | 285.0 | 285.0 | 276.0 | 280.0 | -5.0 | -1.8 | 16,371,800 |
| 6/14 | 283.0 | 286.0 | 278.0 | 285.0 | +4.0 | +1.4 | 17,812,100 |
| 6/7 | 276.0 | 286.0 | 274.0 | 281.0 | +3.0 | +1.1 | 16,469,800 |
| 5/31 | 288.0 | 293.0 | 277.0 | 278.0 | -11.0 | -3.8 | 23,205,800 |
| 5/24 | 283.0 | 292.0 | 280.0 | 289.0 | +7.0 | +2.5 | 14,682,800 |
| 5/17 | 297.0 | 297.0 | 274.0 | 282.0 | -22.0 | -7.2 | 28,726,600 |
| 5/10 | 304.0 | 315.0 | 300.0 | 304.0 | +2.0 | +0.7 | 26,726,900 |
| 4/26 | 295.0 | 302.0 | 292.0 | 302.0 | +7.0 | +2.4 | 14,810,400 |
| 4/19 | 307.0 | 309.0 | 295.0 | 295.0 | -10.0 | -3.3 | 17,282,600 |
| 4/12 | 318.0 | 319.0 | 288.0 | 305.0 | -16.0 | -5.0 | 62,719,000 |
| 4/5 | 330.0 | 336.0 | 319.0 | 321.0 | -6.0 | -1.8 | 23,708,000 |
| 3/29 | 324.0 | 338.0 | 323.0 | 327.0 | -5.0 | -1.5 | 18,916,700 |
| 3/22 | 335.0 | 340.0 | 330.0 | 332.0 | 0 | 0.0 | 13,528,700 |
| 3/15 | 318.0 | 333.0 | 316.0 | 332.0 | +17.0 | +5.4 | 15,419,100 |
| 3/8 | 327.0 | 330.0 | 315.0 | 315.0 | -12.0 | -3.7 | 15,538,100 |
| 3/1 | 331.0 | 332.0 | 324.0 | 327.0 | ー | ー | 12,897,700 |
▶︎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
