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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 245.0 | 259.0 | 237.0 | 238.0 | -7.0 | -2.9 | 36,782,100 |
| 11/6 | 241.0 | 247.0 | 238.0 | 245.0 | +6.0 | +2.5 | 22,311,700 |
| 10/30 | 248.0 | 248.0 | 238.0 | 239.0 | -7.0 | -2.9 | 16,530,800 |
| 10/23 | 250.0 | 255.0 | 244.0 | 246.0 | -2.0 | -0.8 | 17,075,500 |
| 10/16 | 258.0 | 261.0 | 248.0 | 248.0 | -13.0 | -5.0 | 15,267,500 |
| 10/9 | 254.0 | 263.0 | 253.0 | 261.0 | +9.0 | +3.6 | 13,302,400 |
| 10/2 | 261.0 | 265.0 | 250.0 | 252.0 | -8.0 | -3.1 | 19,347,300 |
| 9/25 | 262.0 | 263.0 | 259.0 | 260.0 | -4.0 | -1.5 | 9,671,100 |
| 9/18 | 266.0 | 268.0 | 260.0 | 264.0 | -1.0 | -0.4 | 21,777,900 |
| 9/11 | 265.0 | 265.0 | 258.0 | 265.0 | +2.0 | +0.8 | 15,483,800 |
| 9/4 | 267.0 | 270.0 | 261.0 | 263.0 | -3.0 | -1.1 | 18,194,700 |
| 8/28 | 268.0 | 275.0 | 266.0 | 266.0 | -2.0 | -0.8 | 16,090,400 |
| 8/21 | 269.0 | 275.0 | 265.0 | 268.0 | 0 | 0.0 | 15,940,000 |
| 8/14 | 257.0 | 272.0 | 256.0 | 268.0 | +12.0 | +4.7 | 16,261,500 |
| 8/7 | 259.0 | 271.0 | 255.0 | 256.0 | -1.0 | -0.4 | 19,626,000 |
| 7/31 | 271.0 | 275.0 | 257.0 | 257.0 | -15.0 | -5.5 | 16,202,100 |
| 7/22 | 276.0 | 281.0 | 272.0 | 272.0 | -4.0 | -1.5 | 10,112,200 |
| 7/17 | 283.0 | 290.0 | 276.0 | 276.0 | -1.0 | -0.4 | 22,404,200 |
| 7/10 | 296.0 | 304.0 | 277.0 | 277.0 | -19.0 | -6.4 | 20,813,800 |
| 7/3 | 297.0 | 302.0 | 291.0 | 296.0 | -4.0 | -1.3 | 20,902,800 |
| 6/26 | 305.0 | 305.0 | 294.0 | 300.0 | -5.0 | -1.6 | 16,869,000 |
| 6/19 | 297.0 | 305.0 | 292.0 | 305.0 | +9.0 | +3.0 | 20,126,500 |
| 6/12 | 307.0 | 307.0 | 292.0 | 296.0 | -9.0 | -3.0 | 20,548,000 |
| 6/5 | 307.0 | 315.0 | 304.0 | 305.0 | -2.0 | -0.7 | 15,504,000 |
| 5/29 | 303.0 | 314.0 | 302.0 | 307.0 | +5.0 | +1.7 | 24,463,800 |
| 5/22 | 286.0 | 314.0 | 285.0 | 302.0 | +17.0 | +6.0 | 26,160,000 |
| 5/15 | 280.0 | 287.0 | 279.0 | 285.0 | +5.0 | +1.8 | 15,166,400 |
| 5/8 | 283.0 | 285.0 | 276.0 | 280.0 | -8.0 | -2.8 | 8,698,300 |
| 5/1 | 294.0 | 299.0 | 288.0 | 288.0 | -7.0 | -2.4 | 14,625,000 |
| 4/24 | 289.0 | 296.0 | 286.0 | 295.0 | +6.0 | +2.1 | 19,549,800 |
▶︎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
