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
333
円
(09:16)
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 | 332.4 | -2.1 | -0.6 | 15,879,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 288.0 | 295.0 | 279.0 | 289.0 | +1.0 | +0.4 | 21,100,900 |
| 4/10 | 264.0 | 289.0 | 264.0 | 288.0 | +26.0 | +9.9 | 25,977,400 |
| 4/3 | 274.0 | 287.0 | 260.0 | 262.0 | -19.0 | -6.8 | 25,592,300 |
| 3/27 | 285.0 | 294.0 | 274.0 | 281.0 | +9.0 | +3.3 | 35,437,200 |
| 3/19 | 255.0 | 292.0 | 239.0 | 272.0 | +20.0 | +7.9 | 28,081,200 |
| 3/13 | 262.0 | 268.0 | 235.0 | 252.0 | -18.0 | -6.7 | 37,167,700 |
| 3/6 | 278.0 | 292.0 | 270.0 | 270.0 | -14.0 | -4.9 | 23,683,700 |
| 2/28 | 309.0 | 310.0 | 280.0 | 284.0 | -37.0 | -11.5 | 18,312,900 |
| 2/21 | 320.0 | 324.0 | 308.0 | 321.0 | 0 | 0.0 | 20,559,800 |
| 2/14 | 324.0 | 328.0 | 311.0 | 321.0 | -7.0 | -2.1 | 13,684,900 |
| 2/7 | 321.0 | 336.0 | 321.0 | 328.0 | 0 | 0.0 | 14,169,500 |
| 1/31 | 328.0 | 331.0 | 317.0 | 328.0 | -3.0 | -0.9 | 14,387,000 |
| 1/24 | 338.0 | 340.0 | 330.0 | 331.0 | -7.0 | -2.1 | 9,551,700 |
| 1/17 | 342.0 | 343.0 | 333.0 | 338.0 | -6.0 | -1.7 | 17,681,700 |
| 1/10 | 354.0 | 363.0 | 340.0 | 344.0 | -14.0 | -3.9 | 18,974,500 |
| 12/30 | 358.0 | 359.0 | 356.0 | 358.0 | -2.0 | -0.6 | 1,437,300 |
| 12/27 | 358.0 | 360.0 | 350.0 | 360.0 | 0 | 0.0 | 9,147,700 |
| 12/20 | 355.0 | 364.0 | 351.0 | 360.0 | +7.0 | +2.0 | 18,940,800 |
| 12/13 | 353.0 | 356.0 | 346.0 | 353.0 | +2.0 | +0.6 | 17,603,500 |
| 12/6 | 340.0 | 354.0 | 336.0 | 351.0 | +12.0 | +3.5 | 15,089,300 |
| 11/29 | 339.0 | 345.0 | 332.0 | 339.0 | +2.0 | +0.6 | 22,805,900 |
| 11/22 | 328.0 | 339.0 | 327.0 | 337.0 | +12.0 | +3.7 | 14,371,100 |
| 11/15 | 322.0 | 340.0 | 320.0 | 325.0 | +10.0 | +3.2 | 26,535,600 |
| 11/8 | 320.0 | 326.0 | 314.0 | 315.0 | -3.0 | -0.9 | 15,911,800 |
| 11/1 | 315.0 | 319.0 | 312.0 | 318.0 | +4.0 | +1.3 | 12,521,200 |
| 10/25 | 308.0 | 314.0 | 304.0 | 314.0 | +6.0 | +2.0 | 10,822,700 |
| 10/18 | 303.0 | 310.0 | 301.0 | 308.0 | +8.0 | +2.7 | 13,555,400 |
| 10/11 | 291.0 | 300.0 | 291.0 | 300.0 | +9.0 | +3.1 | 14,850,500 |
| 10/4 | 295.0 | 305.0 | 289.0 | 291.0 | -3.0 | -1.0 | 15,906,500 |
| 9/27 | 306.0 | 310.0 | 289.0 | 294.0 | -11.0 | -3.6 | 12,461,000 |
▶︎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
