日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

セブン＆アイ・ホールディングス(3382)の株価時系列情報

セブン＆アイ・ホールディングス(3382)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2009/12/30 1,915 1,927 1,897 1,897 1,620,100
2009/12/29 1,919 1,934 1,894 1,916 2,384,300
2009/12/28 1,880 1,914 1,880 1,904 1,563,400
2009/12/25 1,890 1,896 1,870 1,887 1,299,800
2009/12/24 1,870 1,899 1,850 1,891 3,888,400
2009/12/22 1,843 1,852 1,836 1,845 2,901,700
2009/12/21 1,875 1,876 1,841 1,842 3,107,500
2009/12/18 1,878 1,878 1,831 1,831 5,128,800
2009/12/17 1,900 1,914 1,886 1,893 2,597,400
2009/12/16 1,882 1,920 1,881 1,884 3,344,600
2009/12/15 1,860 1,874 1,850 1,857 3,957,100
2009/12/14 1,920 1,932 1,877 1,882 4,720,700
2009/12/11 1,935 1,940 1,915 1,940 7,355,400
2009/12/10 2,035 2,040 1,944 1,951 3,668,600
2009/12/09 1,978 2,015 1,975 1,994 2,955,000
2009/12/08 2,020 2,040 2,000 2,010 2,138,700
2009/12/07 2,045 2,055 2,000 2,015 2,482,900
2009/12/04 2,030 2,045 2,015 2,040 1,640,100
2009/12/03 2,040 2,050 2,015 2,040 2,614,800
2009/12/02 1,997 2,040 1,997 2,025 2,794,400
2009/12/01 1,934 2,020 1,934 2,010 4,692,500
2009/11/30 1,901 1,933 1,877 1,933 4,132,100
2009/11/27 1,896 1,942 1,892 1,897 3,225,400
2009/11/26 1,900 1,934 1,900 1,912 1,629,700
2009/11/25 1,940 1,957 1,923 1,928 2,195,500
2009/11/24 1,960 1,968 1,922 1,937 2,621,400
2009/11/20 1,950 1,968 1,937 1,959 3,200,800
2009/11/19 1,970 1,972 1,937 1,959 3,111,100
2009/11/18 1,965 1,997 1,961 1,971 2,709,200
2009/11/17 1,953 1,968 1,933 1,958 2,408,200
2009/11/16 1,950 1,963 1,932 1,954 1,597,700
2009/11/13 1,922 1,956 1,922 1,937 3,202,800
2009/11/12 1,930 1,941 1,901 1,912 3,459,200
2009/11/11 1,965 1,965 1,933 1,948 2,051,600
2009/11/10 1,965 1,982 1,950 1,962 2,659,000
2009/11/09 2,000 2,005 1,952 1,956 2,407,300
2009/11/06 2,010 2,010 1,978 1,988 2,514,600
2009/11/05 2,020 2,030 1,998 2,005 2,474,500
2009/11/04 1,985 2,030 1,980 2,010 2,697,900
2009/11/02 1,980 2,005 1,980 1,996 2,208,100
2009/10/30 2,030 2,035 2,000 2,005 2,171,400
2009/10/29 2,025 2,025 1,986 1,989 6,612,800
2009/10/28 2,015 2,040 2,010 2,025 2,147,800
2009/10/27 2,055 2,065 2,010 2,020 4,184,800
2009/10/26 2,055 2,075 2,045 2,050 3,393,700
2009/10/23 2,125 2,125 2,080 2,085 3,068,100
2009/10/22 2,095 2,125 2,090 2,100 3,043,100
2009/10/21 2,155 2,160 2,100 2,105 4,649,500
2009/10/20 2,140 2,190 2,140 2,175 2,486,700
2009/10/19 2,150 2,165 2,135 2,160 1,810,500
2009/10/16 2,155 2,195 2,150 2,175 2,223,200
2009/10/15 2,150 2,180 2,145 2,165 2,532,600
2009/10/14 2,125 2,165 2,110 2,140 2,597,100
2009/10/13 2,145 2,165 2,115 2,115 2,265,000
2009/10/09 2,090 2,120 2,060 2,115 3,953,500
2009/10/08 2,115 2,115 2,075 2,090 2,685,100
2009/10/07 2,130 2,130 2,070 2,110 2,979,500
2009/10/06 2,180 2,180 2,110 2,120 2,266,500
2009/10/05 2,145 2,195 2,135 2,135 2,748,000
2009/10/02 2,130 2,140 2,110 2,120 2,853,900
2009/10/01 2,180 2,210 2,160 2,175 2,597,800
2009/09/30 2,140 2,150 2,110 2,150 1,772,400
2009/09/29 2,180 2,180 2,110 2,130 2,603,800
2009/09/28 2,140 2,185 2,135 2,155 2,815,500
2009/09/25 2,155 2,160 2,110 2,150 2,406,400
2009/09/24 2,160 2,195 2,145 2,180 3,894,600
2009/09/18 2,135 2,150 2,100 2,120 2,701,000
2009/09/17 2,140 2,155 2,115 2,155 2,201,200
2009/09/16 2,160 2,165 2,115 2,120 2,353,700
2009/09/15 2,155 2,170 2,135 2,145 1,785,200
2009/09/14 2,135 2,155 2,115 2,150 3,346,500
2009/09/11 2,175 2,175 2,140 2,155 5,806,900
2009/09/10 2,135 2,170 2,135 2,160 3,547,000
2009/09/09 2,115 2,130 2,090 2,120 3,325,400
2009/09/08 2,095 2,145 2,080 2,125 5,484,900
2009/09/07 2,090 2,100 2,055 2,080 3,672,500
2009/09/04 2,125 2,130 2,060 2,100 5,254,700
2009/09/03 2,140 2,155 2,115 2,150 3,254,900
2009/09/02 2,170 2,175 2,130 2,170 6,345,600
2009/09/01 2,235 2,260 2,220 2,230 2,860,700
2009/08/31 2,240 2,280 2,225 2,250 3,999,900
2009/08/28 2,245 2,245 2,200 2,215 2,508,600
2009/08/27 2,245 2,250 2,200 2,230 2,843,600
2009/08/26 2,250 2,285 2,235 2,275 2,010,600
2009/08/25 2,300 2,305 2,270 2,290 2,175,200
2009/08/24 2,250 2,315 2,245 2,300 4,053,600
2009/08/21 2,210 2,255 2,200 2,245 3,094,000
2009/08/20 2,210 2,240 2,190 2,225 3,828,400
2009/08/19 2,195 2,255 2,190 2,230 3,795,900
2009/08/18 2,170 2,215 2,170 2,200 2,762,100
2009/08/17 2,225 2,230 2,160 2,170 3,989,200
2009/08/14 2,270 2,275 2,240 2,245 2,804,800
2009/08/13 2,275 2,305 2,245 2,260 3,274,300
2009/08/12 2,320 2,370 2,295 2,295 3,272,200
2009/08/11 2,290 2,380 2,280 2,345 4,331,900
2009/08/10 2,325 2,325 2,265 2,280 2,088,000
2009/08/07 2,265 2,300 2,260 2,285 3,522,600
2009/08/06 2,260 2,280 2,250 2,260 2,269,800
2009/08/05 2,290 2,305 2,245 2,245 2,703,300
2009/08/04 2,215 2,285 2,210 2,270 4,326,900
2009/08/03 2,235 2,240 2,200 2,210 1,330,300
2009/07/31 2,220 2,230 2,200 2,220 2,544,200
2009/07/30 2,200 2,215 2,165 2,185 2,288,100
2009/07/29 2,210 2,235 2,200 2,210 1,717,200
2009/07/28 2,200 2,235 2,190 2,230 3,721,200
2009/07/27 2,180 2,220 2,170 2,200 4,151,900
2009/07/24 2,215 2,220 2,135 2,170 4,807,600
2009/07/23 2,240 2,255 2,210 2,215 2,334,200
2009/07/22 2,210 2,290 2,205 2,245 4,839,800
2009/07/21 2,215 2,215 2,165 2,190 2,573,700
2009/07/17 2,135 2,185 2,125 2,160 4,283,000
2009/07/16 2,125 2,135 2,085 2,100 5,447,300
2009/07/15 2,135 2,160 2,110 2,150 3,635,100
2009/07/14 2,160 2,160 2,105 2,135 4,385,600
2009/07/13 2,110 2,135 2,095 2,100 4,140,300
2009/07/10 2,090 2,135 2,065 2,120 4,547,700
2009/07/09 2,100 2,100 2,055 2,070 3,412,500
2009/07/08 2,155 2,170 2,110 2,120 5,540,400
2009/07/07 2,120 2,165 2,110 2,150 6,059,900
2009/07/06 2,150 2,175 2,135 2,150 4,136,000
2009/07/03 2,200 2,205 2,120 2,190 7,375,000
2009/07/02 2,340 2,340 2,300 2,305 2,762,200
2009/07/01 2,290 2,345 2,280 2,300 3,809,300
2009/06/30 2,245 2,280 2,225 2,270 3,405,400
2009/06/29 2,215 2,250 2,210 2,215 3,642,100
2009/06/26 2,220 2,250 2,210 2,250 3,925,000
2009/06/25 2,240 2,260 2,200 2,230 4,710,500
2009/06/24 2,270 2,275 2,200 2,230 4,855,200
2009/06/23 2,275 2,295 2,225 2,280 4,957,800
2009/06/22 2,355 2,365 2,315 2,315 2,158,400
2009/06/19 2,365 2,375 2,315 2,325 2,436,200
2009/06/18 2,310 2,380 2,305 2,345 3,446,500
2009/06/17 2,325 2,365 2,300 2,340 3,314,000
2009/06/16 2,350 2,370 2,290 2,295 2,894,900
2009/06/15 2,360 2,425 2,355 2,400 3,264,100
2009/06/12 2,320 2,420 2,305 2,380 12,051,700
2009/06/11 2,305 2,310 2,270 2,275 2,546,000
2009/06/10 2,320 2,335 2,305 2,330 2,303,000
2009/06/09 2,265 2,280 2,245 2,280 2,789,900
2009/06/08 2,300 2,320 2,285 2,295 2,082,300
2009/06/05 2,310 2,310 2,270 2,290 2,816,800
2009/06/04 2,265 2,310 2,260 2,295 4,668,200
2009/06/03 2,280 2,305 2,275 2,275 1,980,800
2009/06/02 2,330 2,335 2,295 2,300 3,010,500
2009/06/01 2,320 2,335 2,295 2,325 2,030,400
2009/05/29 2,320 2,330 2,270 2,300 4,356,100
2009/05/28 2,320 2,360 2,320 2,340 2,231,000
2009/05/27 2,380 2,390 2,330 2,345 2,829,200
2009/05/26 2,375 2,390 2,345 2,380 2,228,900
2009/05/25 2,335 2,390 2,335 2,350 3,420,400
2009/05/22 2,330 2,395 2,320 2,375 2,509,800
2009/05/21 2,385 2,395 2,350 2,360 2,369,500
2009/05/20 2,460 2,465 2,415 2,415 2,168,900
2009/05/19 2,430 2,430 2,375 2,390 2,906,200
2009/05/18 2,380 2,385 2,335 2,340 2,371,100
2009/05/15 2,330 2,410 2,320 2,390 4,038,900
2009/05/14 2,300 2,330 2,280 2,315 3,858,300
2009/05/13 2,340 2,390 2,310 2,375 3,865,600
2009/05/12 2,310 2,335 2,290 2,300 3,035,900
2009/05/11 2,310 2,320 2,250 2,310 3,468,200
2009/05/08 2,250 2,285 2,205 2,270 3,885,700
2009/05/07 2,310 2,315 2,180 2,210 5,529,700
2009/05/01 2,245 2,265 2,205 2,230 3,024,600
2009/04/30 2,165 2,240 2,150 2,225 4,765,200
2009/04/28 2,120 2,170 2,115 2,115 4,081,300
2009/04/27 2,170 2,190 2,135 2,160 2,657,000
2009/04/24 2,155 2,170 2,110 2,130 3,906,000
2009/04/23 2,145 2,185 2,125 2,170 3,166,500
2009/04/22 2,150 2,170 2,120 2,150 2,168,700
2009/04/21 2,100 2,205 2,090 2,160 3,885,200
2009/04/20 2,205 2,205 2,140 2,165 2,376,100
2009/04/17 2,235 2,240 2,170 2,200 3,119,800
2009/04/16 2,190 2,235 2,165 2,185 4,076,300
2009/04/15 2,190 2,190 2,120 2,150 3,897,900
2009/04/14 2,100 2,135 2,065 2,110 4,657,500
2009/04/13 2,115 2,170 2,080 2,105 6,000,300
2009/04/10 2,350 2,355 2,180 2,220 5,072,900
2009/04/09 2,270 2,320 2,230 2,310 2,861,300
2009/04/08 2,205 2,275 2,195 2,270 3,931,400
2009/04/07 2,190 2,215 2,160 2,180 3,042,100
2009/04/06 2,270 2,275 2,175 2,185 2,957,000
2009/04/03 2,320 2,320 2,225 2,235 3,027,200
2009/04/02 2,245 2,310 2,200 2,285 3,364,700
2009/04/01 2,200 2,235 2,165 2,190 3,015,900
2009/03/31 2,195 2,255 2,145 2,160 4,523,600
2009/03/30 2,255 2,290 2,155 2,155 3,473,600
2009/03/27 2,295 2,320 2,245 2,250 4,153,100
2009/03/26 2,255 2,295 2,210 2,290 5,571,900
2009/03/25 2,165 2,205 2,115 2,200 5,587,000
2009/03/24 2,090 2,160 2,075 2,150 5,508,200
2009/03/23 1,955 2,030 1,953 2,030 3,998,500
2009/03/19 1,980 1,994 1,920 1,953 5,526,900
2009/03/18 2,070 2,070 1,985 2,015 3,490,400
2009/03/17 2,015 2,050 1,985 2,030 3,532,900
2009/03/16 1,969 2,030 1,961 1,992 3,653,300
2009/03/13 1,915 1,967 1,906 1,950 7,705,100
2009/03/12 1,991 2,005 1,904 1,906 5,760,800
2009/03/11 2,000 2,025 1,974 2,005 5,101,200
2009/03/10 1,964 1,983 1,901 1,921 4,840,800
2009/03/09 1,978 2,020 1,943 1,974 4,225,600
2009/03/06 2,010 2,015 1,937 1,948 9,312,000
2009/03/05 2,095 2,095 2,035 2,050 3,727,700
2009/03/04 2,010 2,120 2,005 2,100 5,808,800
2009/03/03 2,020 2,130 2,010 2,040 5,464,200
2009/03/02 2,055 2,100 2,030 2,060 5,730,700
2009/02/27 2,055 2,205 2,035 2,195 14,806,300
2009/02/26 1,970 2,005 1,962 1,983 7,266,900
2009/02/25 2,065 2,075 1,986 2,010 5,862,300
2009/02/24 2,010 2,075 1,986 2,070 6,109,400
2009/02/23 2,075 2,165 2,070 2,115 4,397,600
2009/02/20 2,175 2,230 2,115 2,135 5,395,000
2009/02/19 2,300 2,315 2,250 2,260 3,830,200
2009/02/18 2,300 2,345 2,275 2,335 3,598,700
2009/02/17 2,290 2,335 2,280 2,320 3,669,800
2009/02/16 2,340 2,405 2,305 2,325 2,891,900
2009/02/13 2,345 2,405 2,300 2,350 5,850,400
2009/02/12 2,150 2,290 2,120 2,265 7,920,000
2009/02/10 2,310 2,325 2,185 2,220 6,844,500
2009/02/09 2,410 2,410 2,265 2,270 4,724,800
2009/02/06 2,405 2,425 2,350 2,365 3,418,400
2009/02/05 2,470 2,470 2,385 2,400 2,738,000
2009/02/04 2,455 2,470 2,415 2,450 3,289,900
2009/02/03 2,465 2,555 2,450 2,480 3,979,200
2009/02/02 2,435 2,460 2,370 2,435 2,709,400
2009/01/30 2,455 2,460 2,410 2,435 2,943,300
2009/01/29 2,500 2,515 2,440 2,480 4,938,600
2009/01/28 2,525 2,560 2,460 2,480 3,352,300
2009/01/27 2,515 2,585 2,510 2,565 2,900,000
2009/01/26 2,470 2,515 2,460 2,475 2,129,700
2009/01/23 2,575 2,580 2,470 2,470 3,265,600
2009/01/22 2,540 2,600 2,475 2,595 5,772,700
2009/01/21 2,440 2,520 2,410 2,505 6,184,600
2009/01/20 2,500 2,510 2,425 2,460 4,457,800
2009/01/19 2,620 2,640 2,525 2,550 2,508,500
2009/01/16 2,545 2,620 2,535 2,610 3,082,800
2009/01/15 2,550 2,570 2,515 2,520 4,173,000
2009/01/14 2,650 2,660 2,605 2,630 2,784,500
2009/01/13 2,730 2,755 2,660 2,670 3,461,900
2009/01/09 2,815 2,855 2,730 2,745 4,580,400
2009/01/08 2,725 2,780 2,705 2,750 6,350,600
2009/01/07 2,830 2,830 2,645 2,655 8,576,400
2009/01/06 2,990 3,000 2,860 2,890 2,911,500
2009/01/05 3,100 3,120 2,975 3,000 1,763,100

このページの先頭へ