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
331.3
円
(21:17)
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 | 19,892,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 326.1 | 329.5 | 309.1 | 310.9 | -17.1 | -5.2 | 22,705,200 |
| 9/22 | 325.5 | 330.5 | 322.4 | 328.0 | +2.5 | +0.8 | 21,077,700 |
| 9/15 | 318.8 | 331.7 | 317.2 | 325.5 | +8.3 | +2.6 | 29,508,000 |
| 9/8 | 314.0 | 321.8 | 312.2 | 317.2 | +4.4 | +1.4 | 22,357,000 |
| 9/1 | 306.9 | 314.4 | 304.4 | 312.8 | +6.6 | +2.2 | 22,143,400 |
| 8/25 | 306.8 | 310.8 | 305.3 | 306.2 | -0.1 | +0.0 | 22,938,800 |
| 8/18 | 304.1 | 310.5 | 295.1 | 306.3 | +10.2 | +3.4 | 29,726,400 |
| 8/10 | 293.3 | 299.9 | 285.1 | 296.1 | +4.1 | +1.4 | 20,307,400 |
| 8/4 | 307.0 | 313.3 | 287.0 | 292.0 | -9.5 | -3.2 | 47,212,600 |
| 7/28 | 287.6 | 305.0 | 286.5 | 301.5 | +13.9 | +4.8 | 25,856,200 |
| 7/21 | 285.1 | 291.1 | 285.0 | 287.6 | +2.0 | +0.7 | 11,267,800 |
| 7/14 | 290.2 | 293.3 | 284.9 | 285.6 | -3.3 | -1.1 | 16,635,800 |
| 7/7 | 284.5 | 295.8 | 284.2 | 288.9 | +5.8 | +2.1 | 25,048,000 |
| 6/30 | 283.0 | 287.9 | 280.4 | 283.1 | -0.6 | -0.2 | 16,071,300 |
| 6/23 | 287.8 | 288.8 | 280.8 | 283.7 | -3.4 | -1.2 | 20,095,500 |
| 6/16 | 282.1 | 287.9 | 281.3 | 287.1 | +3.6 | +1.3 | 25,157,900 |
| 6/9 | 281.0 | 284.5 | 277.3 | 283.5 | +4.5 | +1.6 | 27,599,100 |
| 6/2 | 276.0 | 281.0 | 270.0 | 279.0 | +4.0 | +1.5 | 29,475,700 |
| 5/26 | 271.0 | 276.0 | 269.0 | 275.0 | +3.0 | +1.1 | 24,766,500 |
| 5/19 | 274.0 | 282.0 | 272.0 | 272.0 | -1.0 | -0.4 | 27,932,800 |
| 5/12 | 277.0 | 293.0 | 270.0 | 273.0 | -3.0 | -1.1 | 39,475,600 |
| 5/2 | 278.0 | 278.0 | 275.0 | 276.0 | -2.0 | -0.7 | 9,394,200 |
| 4/28 | 279.0 | 281.0 | 273.0 | 278.0 | +1.0 | +0.4 | 24,530,800 |
| 4/21 | 274.0 | 282.0 | 273.0 | 277.0 | +6.0 | +2.2 | 32,284,900 |
| 4/14 | 269.0 | 275.0 | 268.0 | 271.0 | +2.0 | +0.7 | 22,564,500 |
| 4/7 | 267.0 | 271.0 | 262.0 | 269.0 | +4.0 | +1.5 | 30,494,200 |
| 3/31 | 267.0 | 270.0 | 262.0 | 265.0 | -1.0 | -0.4 | 28,405,700 |
| 3/24 | 263.0 | 268.0 | 261.0 | 266.0 | 0 | 0.0 | 27,474,800 |
| 3/17 | 272.0 | 274.0 | 258.0 | 266.0 | -8.0 | -2.9 | 53,291,000 |
| 3/10 | 276.0 | 286.0 | 273.0 | 274.0 | -2.0 | -0.7 | 28,545,000 |
▶︎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
