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 |
|---|---|---|---|---|---|
| 2025/07/28 | 2,009 | 2,020 | 1,998 | 2,003 | 7,170,100 |
| 2025/07/25 | 2,010 | 2,015 | 1,982 | 1,998 | 8,605,800 |
| 2025/07/24 | 1,999 | 2,033 | 1,986 | 2,022 | 12,192,000 |
| 2025/07/23 | 1,953 | 1,992 | 1,950 | 1,971 | 15,677,600 |
| 2025/07/22 | 1,946 | 1,950 | 1,909 | 1,942 | 18,189,000 |
| 2025/07/18 | 1,955 | 1,984 | 1,928 | 1,933 | 29,078,000 |
| 2025/07/17 | 2,015 | 2,075 | 1,998 | 2,008 | 54,495,700 |
| 2025/07/16 | 2,192 | 2,222 | 2,191 | 2,210 | 4,102,100 |
| 2025/07/15 | 2,200 | 2,208 | 2,183 | 2,199 | 5,273,500 |
| 2025/07/14 | 2,230 | 2,250 | 2,200 | 2,200 | 5,795,300 |
| 2025/07/11 | 2,190 | 2,253 | 2,180 | 2,236 | 9,416,100 |
| 2025/07/10 | 2,197 | 2,201 | 2,148 | 2,165 | 9,537,800 |
| 2025/07/09 | 2,219 | 2,223 | 2,198 | 2,200 | 5,564,100 |
| 2025/07/08 | 2,251 | 2,251 | 2,192 | 2,200 | 8,729,100 |
| 2025/07/07 | 2,243 | 2,259 | 2,241 | 2,245 | 4,214,500 |
| 2025/07/04 | 2,258 | 2,270 | 2,245 | 2,249 | 4,303,400 |
| 2025/07/03 | 2,290 | 2,297 | 2,270 | 2,274 | 4,588,200 |
| 2025/07/02 | 2,280 | 2,299 | 2,274 | 2,299 | 5,479,400 |
| 2025/07/01 | 2,323 | 2,333 | 2,277 | 2,285 | 6,076,900 |
| 2025/06/30 | 2,300 | 2,330 | 2,299 | 2,323 | 7,763,300 |
| 2025/06/27 | 2,289 | 2,315 | 2,254 | 2,297 | 7,541,100 |
| 2025/06/26 | 2,271 | 2,289 | 2,266 | 2,289 | 4,541,400 |
| 2025/06/25 | 2,282 | 2,289 | 2,267 | 2,271 | 6,027,900 |
| 2025/06/24 | 2,283 | 2,293 | 2,269 | 2,276 | 4,276,800 |
| 2025/06/23 | 2,240 | 2,286 | 2,240 | 2,265 | 4,268,400 |
| 2025/06/20 | 2,259 | 2,300 | 2,243 | 2,243 | 7,641,500 |
| 2025/06/19 | 2,238 | 2,263 | 2,227 | 2,257 | 4,124,900 |
| 2025/06/18 | 2,218 | 2,244 | 2,218 | 2,234 | 5,310,500 |
| 2025/06/17 | 2,218 | 2,234 | 2,209 | 2,221 | 3,996,700 |
| 2025/06/16 | 2,195 | 2,226 | 2,191 | 2,221 | 5,611,400 |
| 2025/06/13 | 2,185 | 2,195 | 2,155 | 2,167 | 8,175,600 |
| 2025/06/12 | 2,189 | 2,208 | 2,175 | 2,185 | 6,758,700 |
| 2025/06/11 | 2,231 | 2,240 | 2,199 | 2,200 | 5,340,900 |
| 2025/06/10 | 2,206 | 2,233 | 2,195 | 2,220 | 6,563,800 |
| 2025/06/09 | 2,240 | 2,252 | 2,206 | 2,206 | 5,757,800 |
| 2025/06/06 | 2,232 | 2,252 | 2,228 | 2,240 | 5,585,600 |
| 2025/06/05 | 2,218 | 2,252 | 2,207 | 2,212 | 5,275,600 |
| 2025/06/04 | 2,219 | 2,241 | 2,206 | 2,233 | 5,375,300 |
| 2025/06/03 | 2,189 | 2,234 | 2,189 | 2,226 | 6,668,700 |
| 2025/06/02 | 2,171 | 2,202 | 2,171 | 2,194 | 5,040,300 |
| 2025/05/30 | 2,170 | 2,193 | 2,162 | 2,176 | 10,175,400 |
| 2025/05/29 | 2,189 | 2,209 | 2,180 | 2,192 | 4,421,200 |
| 2025/05/28 | 2,191 | 2,196 | 2,160 | 2,181 | 4,172,500 |
| 2025/05/27 | 2,174 | 2,175 | 2,136 | 2,162 | 2,972,600 |
| 2025/05/26 | 2,178 | 2,195 | 2,160 | 2,163 | 2,672,400 |
| 2025/05/23 | 2,178 | 2,199 | 2,172 | 2,173 | 6,661,800 |
| 2025/05/22 | 2,173 | 2,203 | 2,170 | 2,190 | 5,393,200 |
| 2025/05/21 | 2,237 | 2,254 | 2,201 | 2,201 | 6,019,900 |
| 2025/05/20 | 2,255 | 2,280 | 2,205 | 2,229 | 8,424,800 |
| 2025/05/19 | 2,254 | 2,280 | 2,248 | 2,255 | 4,990,100 |
| 2025/05/16 | 2,260 | 2,282 | 2,234 | 2,240 | 5,840,300 |
| 2025/05/15 | 2,214 | 2,255 | 2,213 | 2,237 | 5,664,300 |
| 2025/05/14 | 2,242 | 2,257 | 2,214 | 2,232 | 6,452,300 |
| 2025/05/13 | 2,315 | 2,325 | 2,255 | 2,255 | 8,956,400 |
| 2025/05/12 | 2,260 | 2,333 | 2,251 | 2,299 | 14,595,400 |
| 2025/05/09 | 2,225 | 2,249 | 2,207 | 2,244 | 7,886,100 |
| 2025/05/08 | 2,186 | 2,214 | 2,185 | 2,203 | 6,092,600 |
| 2025/05/07 | 2,275 | 2,277 | 2,191 | 2,194 | 11,552,900 |
| 2025/05/02 | 2,185 | 2,234 | 2,176 | 2,225 | 10,868,600 |
| 2025/05/01 | 2,165 | 2,190 | 2,143 | 2,156 | 12,655,000 |
| 2025/04/30 | 2,101 | 2,126 | 2,092 | 2,115 | 8,753,900 |
| 2025/04/28 | 2,097 | 2,119 | 2,083 | 2,119 | 5,431,700 |
| 2025/04/25 | 2,093 | 2,126 | 2,093 | 2,097 | 6,266,600 |
| 2025/04/24 | 2,100 | 2,117 | 2,092 | 2,100 | 7,114,200 |
| 2025/04/23 | 2,090 | 2,143 | 2,086 | 2,106 | 10,546,600 |
| 2025/04/22 | 2,020 | 2,074 | 2,018 | 2,055 | 7,595,200 |
| 2025/04/21 | 2,035 | 2,097 | 2,016 | 2,016 | 7,174,600 |
| 2025/04/18 | 1,980 | 2,062 | 1,978 | 2,043 | 7,827,500 |
| 2025/04/17 | 1,938 | 1,967 | 1,931 | 1,967 | 4,444,100 |
| 2025/04/16 | 1,960 | 1,974 | 1,923 | 1,935 | 6,025,200 |
| 2025/04/15 | 1,970 | 1,971 | 1,940 | 1,960 | 6,068,100 |
| 2025/04/14 | 2,001 | 2,011 | 1,953 | 1,964 | 4,776,000 |
| 2025/04/11 | 1,900 | 1,973 | 1,891 | 1,973 | 10,786,400 |
| 2025/04/10 | 1,978 | 2,033 | 1,937 | 2,030 | 14,929,400 |
| 2025/04/09 | 1,900 | 1,920 | 1,842 | 1,849 | 11,652,900 |
| 2025/04/08 | 1,904 | 1,945 | 1,895 | 1,936 | 10,078,200 |
| 2025/04/07 | 1,900 | 1,941 | 1,826 | 1,850 | 19,619,700 |
| 2025/04/04 | 2,041 | 2,062 | 1,985 | 2,030 | 12,509,700 |
| 2025/04/03 | 2,068 | 2,108 | 2,060 | 2,066 | 10,463,600 |
| 2025/04/02 | 2,160 | 2,165 | 2,121 | 2,144 | 5,765,300 |
| 2025/04/01 | 2,180 | 2,182 | 2,161 | 2,171 | 5,268,800 |
| 2025/03/31 | 2,181 | 2,197 | 2,142 | 2,163 | 8,337,100 |
| 2025/03/28 | 2,243 | 2,257 | 2,212 | 2,230 | 7,339,700 |
| 2025/03/27 | 2,220 | 2,243 | 2,217 | 2,243 | 7,730,500 |
| 2025/03/26 | 2,220 | 2,249 | 2,207 | 2,220 | 7,505,400 |
| 2025/03/25 | 2,247 | 2,266 | 2,190 | 2,216 | 7,201,300 |
| 2025/03/24 | 2,227 | 2,264 | 2,223 | 2,247 | 8,391,000 |
| 2025/03/21 | 2,156 | 2,211 | 2,155 | 2,208 | 10,764,300 |
| 2025/03/19 | 2,160 | 2,171 | 2,152 | 2,152 | 4,878,300 |
| 2025/03/18 | 2,168 | 2,173 | 2,149 | 2,169 | 6,271,100 |
| 2025/03/17 | 2,170 | 2,172 | 2,146 | 2,158 | 5,302,700 |
| 2025/03/14 | 2,187 | 2,200 | 2,134 | 2,168 | 13,529,000 |
| 2025/03/13 | 2,200 | 2,257 | 2,151 | 2,207 | 30,560,100 |
| 2025/03/12 | 2,142 | 2,195 | 2,122 | 2,179 | 11,986,100 |
| 2025/03/11 | 2,120 | 2,159 | 2,082 | 2,144 | 13,016,000 |
| 2025/03/10 | 2,120 | 2,167 | 2,097 | 2,120 | 13,364,900 |
| 2025/03/07 | 2,070 | 2,129 | 2,048 | 2,092 | 30,180,000 |
| 2025/03/06 | 2,017 | 2,199 | 2,013 | 2,120 | 65,656,600 |
| 2025/03/05 | 2,045 | 2,058 | 1,983 | 1,998 | 15,880,100 |
| 2025/03/04 | 2,096 | 2,102 | 1,939 | 2,044 | 47,583,700 |
| 2025/03/03 | 2,177 | 2,243 | 2,140 | 2,195 | 23,883,600 |
| 2025/02/28 | 2,130 | 2,169 | 2,124 | 2,144 | 16,437,400 |
| 2025/02/27 | 2,110 | 2,177 | 2,095 | 2,118 | 41,099,900 |
| 2025/02/26 | 2,400 | 2,407 | 2,379 | 2,399 | 6,518,600 |
| 2025/02/25 | 2,360 | 2,405 | 2,360 | 2,400 | 4,632,900 |
| 2025/02/21 | 2,392 | 2,400 | 2,379 | 2,381 | 4,395,600 |
| 2025/02/20 | 2,400 | 2,405 | 2,379 | 2,400 | 5,412,500 |
| 2025/02/19 | 2,400 | 2,406 | 2,383 | 2,390 | 4,293,100 |
| 2025/02/18 | 2,400 | 2,413 | 2,399 | 2,400 | 3,780,700 |
| 2025/02/17 | 2,408 | 2,423 | 2,402 | 2,415 | 2,942,300 |
| 2025/02/14 | 2,405 | 2,426 | 2,405 | 2,415 | 3,905,500 |
| 2025/02/13 | 2,405 | 2,425 | 2,397 | 2,422 | 5,129,600 |
| 2025/02/12 | 2,377 | 2,399 | 2,374 | 2,397 | 5,477,100 |
| 2025/02/10 | 2,400 | 2,408 | 2,383 | 2,400 | 4,866,700 |
| 2025/02/07 | 2,391 | 2,407 | 2,376 | 2,386 | 5,604,100 |
| 2025/02/06 | 2,406 | 2,413 | 2,386 | 2,391 | 8,110,900 |
| 2025/02/05 | 2,419 | 2,432 | 2,406 | 2,418 | 4,192,400 |
| 2025/02/04 | 2,439 | 2,459 | 2,416 | 2,428 | 5,125,800 |
| 2025/02/03 | 2,441 | 2,444 | 2,416 | 2,420 | 6,112,400 |
| 2025/01/31 | 2,485 | 2,499 | 2,452 | 2,470 | 8,109,600 |
| 2025/01/30 | 2,438 | 2,453 | 2,432 | 2,448 | 3,395,600 |
| 2025/01/29 | 2,440 | 2,443 | 2,426 | 2,440 | 3,195,000 |
| 2025/01/28 | 2,440 | 2,452 | 2,429 | 2,442 | 2,840,500 |
| 2025/01/27 | 2,457 | 2,471 | 2,427 | 2,435 | 4,683,100 |
| 2025/01/24 | 2,422 | 2,448 | 2,422 | 2,428 | 3,498,000 |
| 2025/01/23 | 2,437 | 2,437 | 2,415 | 2,422 | 4,682,700 |
| 2025/01/22 | 2,440 | 2,455 | 2,435 | 2,445 | 3,126,000 |
| 2025/01/21 | 2,456 | 2,460 | 2,434 | 2,440 | 3,963,100 |
| 2025/01/20 | 2,463 | 2,477 | 2,448 | 2,452 | 3,877,600 |
| 2025/01/17 | 2,458 | 2,487 | 2,436 | 2,463 | 6,420,600 |
| 2025/01/16 | 2,436 | 2,495 | 2,417 | 2,443 | 10,291,400 |
| 2025/01/15 | 2,422 | 2,466 | 2,421 | 2,444 | 4,493,500 |
| 2025/01/14 | 2,499 | 2,499 | 2,417 | 2,422 | 9,784,300 |
| 2025/01/10 | 2,325 | 2,550 | 2,316 | 2,490 | 27,192,100 |
| 2025/01/09 | 2,395 | 2,397 | 2,361 | 2,375 | 8,857,200 |
| 2025/01/08 | 2,435 | 2,435 | 2,393 | 2,397 | 8,130,800 |
| 2025/01/07 | 2,447 | 2,459 | 2,435 | 2,441 | 3,782,700 |
| 2025/01/06 | 2,487 | 2,487 | 2,433 | 2,440 | 5,674,800 |
| 2024/12/30 | 2,470 | 2,491 | 2,454 | 2,487 | 5,032,300 |
| 2024/12/27 | 2,469 | 2,482 | 2,453 | 2,474 | 5,054,500 |
| 2024/12/26 | 2,440 | 2,464 | 2,426 | 2,453 | 5,534,100 |
| 2024/12/25 | 2,394 | 2,464 | 2,386 | 2,464 | 9,246,400 |
| 2024/12/24 | 2,415 | 2,417 | 2,383 | 2,398 | 8,182,600 |
| 2024/12/23 | 2,403 | 2,424 | 2,385 | 2,420 | 6,566,500 |
| 2024/12/20 | 2,489 | 2,489 | 2,360 | 2,416 | 26,890,000 |
| 2024/12/19 | 2,478 | 2,502 | 2,466 | 2,490 | 5,219,600 |
| 2024/12/18 | 2,515 | 2,518 | 2,493 | 2,500 | 4,411,300 |
| 2024/12/17 | 2,505 | 2,538 | 2,502 | 2,513 | 4,669,300 |
| 2024/12/16 | 2,502 | 2,523 | 2,494 | 2,510 | 5,650,800 |
| 2024/12/13 | 2,482 | 2,514 | 2,481 | 2,505 | 8,922,500 |
| 2024/12/12 | 2,549 | 2,556 | 2,511 | 2,511 | 10,474,900 |
| 2024/12/11 | 2,520 | 2,553 | 2,503 | 2,551 | 10,631,900 |
| 2024/12/10 | 2,551 | 2,561 | 2,536 | 2,546 | 5,243,400 |
| 2024/12/09 | 2,576 | 2,588 | 2,544 | 2,552 | 10,116,000 |
| 2024/12/06 | 2,620 | 2,631 | 2,577 | 2,577 | 9,245,800 |
| 2024/12/05 | 2,626 | 2,636 | 2,602 | 2,633 | 6,301,700 |
| 2024/12/04 | 2,609 | 2,683 | 2,595 | 2,620 | 9,724,000 |
| 2024/12/03 | 2,603 | 2,619 | 2,592 | 2,613 | 8,546,000 |
| 2024/12/02 | 2,575 | 2,606 | 2,559 | 2,606 | 6,665,900 |
| 2024/11/29 | 2,580 | 2,607 | 2,563 | 2,604 | 10,078,700 |
| 2024/11/28 | 2,585 | 2,639 | 2,580 | 2,622 | 10,967,900 |
| 2024/11/27 | 2,581 | 2,609 | 2,570 | 2,576 | 12,113,100 |
| 2024/11/26 | 2,551 | 2,559 | 2,536 | 2,553 | 8,346,700 |
| 2024/11/25 | 2,570 | 2,627 | 2,548 | 2,548 | 19,125,400 |
| 2024/11/22 | 2,506 | 2,612 | 2,500 | 2,557 | 22,053,300 |
| 2024/11/21 | 2,598 | 2,610 | 2,554 | 2,556 | 18,261,400 |
| 2024/11/20 | 2,640 | 2,703 | 2,574 | 2,597 | 50,278,900 |
| 2024/11/19 | 2,456 | 2,480 | 2,431 | 2,438 | 8,017,000 |
| 2024/11/18 | 2,425 | 2,468 | 2,425 | 2,440 | 7,525,200 |
| 2024/11/15 | 2,423 | 2,477 | 2,400 | 2,446 | 11,121,400 |
| 2024/11/14 | 2,440 | 2,478 | 2,396 | 2,413 | 21,631,800 |
| 2024/11/13 | 2,231 | 2,599 | 2,209 | 2,490 | 34,457,700 |
| 2024/11/12 | 2,226 | 2,246 | 2,214 | 2,228 | 3,093,000 |
| 2024/11/11 | 2,247 | 2,248 | 2,191 | 2,211 | 3,512,000 |
| 2024/11/08 | 2,264 | 2,265 | 2,219 | 2,219 | 7,162,100 |
| 2024/11/07 | 2,221 | 2,242 | 2,202 | 2,232 | 7,439,400 |
| 2024/11/06 | 2,168 | 2,216 | 2,164 | 2,205 | 5,528,100 |
| 2024/11/05 | 2,204 | 2,206 | 2,161 | 2,205 | 4,601,300 |
| 2024/11/01 | 2,167 | 2,193 | 2,146 | 2,160 | 5,408,500 |
| 2024/10/31 | 2,205 | 2,217 | 2,196 | 2,199 | 7,020,300 |
| 2024/10/30 | 2,221 | 2,237 | 2,206 | 2,229 | 23,588,400 |
| 2024/10/29 | 2,258 | 2,267 | 2,227 | 2,246 | 5,780,200 |
| 2024/10/28 | 2,256 | 2,289 | 2,250 | 2,279 | 4,293,100 |
| 2024/10/25 | 2,268 | 2,276 | 2,238 | 2,264 | 5,606,600 |
| 2024/10/24 | 2,190 | 2,280 | 2,189 | 2,266 | 11,292,000 |
| 2024/10/23 | 2,230 | 2,230 | 2,195 | 2,202 | 5,564,000 |
| 2024/10/22 | 2,231 | 2,232 | 2,211 | 2,220 | 4,984,900 |
| 2024/10/21 | 2,222 | 2,238 | 2,213 | 2,238 | 4,695,800 |
| 2024/10/18 | 2,216 | 2,249 | 2,205 | 2,212 | 7,160,000 |
| 2024/10/17 | 2,215 | 2,228 | 2,206 | 2,215 | 7,982,600 |
| 2024/10/16 | 2,249 | 2,300 | 2,225 | 2,225 | 12,455,200 |
| 2024/10/15 | 2,288 | 2,305 | 2,248 | 2,288 | 11,087,500 |
| 2024/10/11 | 2,225 | 2,312 | 2,208 | 2,292 | 31,387,700 |
| 2024/10/10 | 2,348 | 2,393 | 2,311 | 2,325 | 19,249,600 |
| 2024/10/09 | 2,244 | 2,493 | 2,231 | 2,335 | 38,873,200 |
| 2024/10/08 | 2,211 | 2,241 | 2,185 | 2,230 | 7,532,100 |
| 2024/10/07 | 2,257 | 2,281 | 2,218 | 2,222 | 11,589,200 |
| 2024/10/04 | 2,164 | 2,200 | 2,150 | 2,195 | 12,171,700 |
| 2024/10/03 | 2,172 | 2,175 | 2,117 | 2,129 | 6,463,800 |
| 2024/10/02 | 2,115 | 2,173 | 2,115 | 2,156 | 6,369,700 |