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 |
|---|---|---|---|---|---|
| 2024/04/23 | 2,036 | 2,046 | 2,027 | 2,032 | 5,061,100 |
| 2024/04/22 | 2,023 | 2,052 | 2,019 | 2,031 | 8,173,000 |
| 2024/04/19 | 1,985 | 2,000 | 1,968 | 1,996 | 9,203,300 |
| 2024/04/18 | 1,972 | 2,006 | 1,964 | 1,971 | 6,221,900 |
| 2024/04/17 | 1,971 | 1,987 | 1,951 | 1,951 | 7,020,800 |
| 2024/04/16 | 1,970 | 1,988 | 1,955 | 1,975 | 8,961,000 |
| 2024/04/15 | 1,990 | 2,012 | 1,971 | 2,000 | 9,596,700 |
| 2024/04/12 | 1,992 | 2,018 | 1,979 | 2,000 | 17,334,400 |
| 2024/04/11 | 2,153 | 2,160 | 2,042 | 2,042 | 12,062,900 |
| 2024/04/10 | 2,197 | 2,225 | 2,138 | 2,145 | 10,257,400 |
| 2024/04/09 | 2,158 | 2,182 | 2,157 | 2,180 | 4,284,300 |
| 2024/04/08 | 2,174 | 2,179 | 2,153 | 2,159 | 4,336,200 |
| 2024/04/05 | 2,108 | 2,151 | 2,105 | 2,140 | 4,446,500 |
| 2024/04/04 | 2,160 | 2,163 | 2,128 | 2,129 | 5,021,100 |
| 2024/04/03 | 2,112 | 2,140 | 2,097 | 2,132 | 5,484,300 |
| 2024/04/02 | 2,142 | 2,154 | 2,127 | 2,130 | 4,688,800 |
| 2024/04/01 | 2,203 | 2,212 | 2,129 | 2,144 | 4,784,900 |
| 2024/03/29 | 2,206 | 2,244 | 2,206 | 2,206 | 6,408,000 |
| 2024/03/28 | 2,179 | 2,204 | 2,179 | 2,200 | 7,022,200 |
| 2024/03/27 | 2,164 | 2,196 | 2,157 | 2,178 | 6,167,700 |
| 2024/03/26 | 2,147 | 2,165 | 2,141 | 2,156 | 4,841,300 |
| 2024/03/25 | 2,182 | 2,182 | 2,136 | 2,139 | 6,258,500 |
| 2024/03/22 | 2,193 | 2,206 | 2,167 | 2,189 | 6,181,600 |
| 2024/03/21 | 2,176 | 2,207 | 2,164 | 2,194 | 7,101,800 |
| 2024/03/19 | 2,150 | 2,172 | 2,144 | 2,172 | 5,196,700 |
| 2024/03/18 | 2,131 | 2,158 | 2,127 | 2,144 | 4,560,400 |
| 2024/03/15 | 2,090 | 2,147 | 2,090 | 2,136 | 6,593,900 |
| 2024/03/14 | 2,097 | 2,139 | 2,094 | 2,129 | 5,544,100 |
| 2024/03/13 | 2,090 | 2,106 | 2,082 | 2,097 | 5,903,300 |
| 2024/03/12 | 2,072 | 2,093 | 2,041 | 2,091 | 7,828,800 |
| 2024/03/11 | 2,130 | 2,131 | 2,066 | 2,104 | 9,089,900 |
| 2024/03/08 | 2,183 | 2,200 | 2,147 | 2,155 | 8,571,800 |
| 2024/03/07 | 2,185 | 2,211 | 2,184 | 2,211 | 5,850,100 |
| 2024/03/06 | 2,175 | 2,188 | 2,165 | 2,181 | 5,332,100 |
| 2024/03/05 | 2,165 | 2,186 | 2,154 | 2,178 | 5,833,600 |
| 2024/03/04 | 2,173 | 2,193 | 2,155 | 2,175 | 6,550,600 |
| 2024/03/01 | 2,180 | 2,221 | 2,174 | 2,190 | 8,026,500 |
| 2024/02/29 | 2,192 | 2,245 | 2,172 | 2,230 | 19,304,100 |
| 2024/02/28 | 2,100 | 2,119 | 2,065 | 2,100 | 5,374,000 |
| 2024/02/28 | 1 -> 3.00 分割 | ||||
| 2024/02/27 | 6,360 | 6,379 | 6,282 | 6,350 | 2,608,800 |
| 2024/02/26 | 6,351 | 6,467 | 6,351 | 6,419 | 2,144,800 |
| 2024/02/22 | 6,282 | 6,365 | 6,256 | 6,346 | 2,290,200 |
| 2024/02/21 | 6,403 | 6,403 | 6,280 | 6,302 | 2,347,500 |
| 2024/02/20 | 6,322 | 6,422 | 6,315 | 6,382 | 2,990,600 |
| 2024/02/19 | 6,205 | 6,284 | 6,192 | 6,263 | 2,617,700 |
| 2024/02/16 | 6,181 | 6,209 | 6,101 | 6,174 | 3,963,000 |
| 2024/02/15 | 6,275 | 6,313 | 6,169 | 6,182 | 2,725,100 |
| 2024/02/14 | 6,272 | 6,314 | 6,248 | 6,280 | 3,607,600 |
| 2024/02/13 | 6,217 | 6,234 | 6,097 | 6,230 | 2,824,700 |
| 2024/02/09 | 6,081 | 6,190 | 6,020 | 6,173 | 3,160,100 |
| 2024/02/08 | 6,116 | 6,125 | 6,007 | 6,065 | 2,469,100 |
| 2024/02/07 | 6,105 | 6,116 | 6,044 | 6,074 | 1,868,000 |
| 2024/02/06 | 6,077 | 6,111 | 6,034 | 6,105 | 2,841,300 |
| 2024/02/05 | 5,908 | 6,068 | 5,901 | 6,039 | 2,187,800 |
| 2024/02/02 | 5,965 | 5,973 | 5,863 | 5,907 | 1,726,300 |
| 2024/02/01 | 5,880 | 5,891 | 5,835 | 5,873 | 1,613,200 |
| 2024/01/31 | 5,790 | 5,857 | 5,769 | 5,856 | 2,337,800 |
| 2024/01/30 | 5,885 | 5,950 | 5,831 | 5,835 | 1,820,800 |
| 2024/01/29 | 5,836 | 5,878 | 5,824 | 5,871 | 1,891,200 |
| 2024/01/26 | 5,795 | 5,829 | 5,748 | 5,803 | 2,111,500 |
| 2024/01/25 | 5,651 | 5,785 | 5,640 | 5,785 | 2,812,000 |
| 2024/01/24 | 5,703 | 5,724 | 5,640 | 5,692 | 2,637,000 |
| 2024/01/23 | 5,780 | 5,800 | 5,691 | 5,718 | 2,857,500 |
| 2024/01/22 | 5,750 | 5,792 | 5,706 | 5,791 | 2,499,400 |
| 2024/01/19 | 5,727 | 5,734 | 5,646 | 5,705 | 3,617,600 |
| 2024/01/18 | 5,747 | 5,754 | 5,645 | 5,650 | 3,417,400 |
| 2024/01/17 | 5,770 | 5,834 | 5,751 | 5,788 | 2,905,400 |
| 2024/01/16 | 5,819 | 5,855 | 5,750 | 5,750 | 2,398,800 |
| 2024/01/15 | 5,744 | 5,827 | 5,711 | 5,809 | 3,052,100 |
| 2024/01/12 | 5,882 | 5,885 | 5,662 | 5,702 | 6,616,500 |
| 2024/01/11 | 5,795 | 5,870 | 5,776 | 5,857 | 3,374,700 |
| 2024/01/10 | 5,744 | 5,760 | 5,683 | 5,712 | 2,612,700 |
| 2024/01/09 | 5,645 | 5,751 | 5,634 | 5,734 | 3,891,200 |
| 2024/01/05 | 5,725 | 5,740 | 5,633 | 5,645 | 2,191,100 |
| 2024/01/04 | 5,623 | 5,662 | 5,555 | 5,645 | 2,190,400 |
| 2023/12/29 | 5,595 | 5,612 | 5,550 | 5,595 | 2,334,200 |
| 2023/12/28 | 5,602 | 5,603 | 5,580 | 5,595 | 1,204,400 |
| 2023/12/27 | 5,567 | 5,607 | 5,532 | 5,604 | 1,819,600 |
| 2023/12/26 | 5,560 | 5,563 | 5,507 | 5,553 | 1,093,100 |
| 2023/12/25 | 5,572 | 5,585 | 5,527 | 5,560 | 851,500 |
| 2023/12/22 | 5,489 | 5,559 | 5,486 | 5,550 | 1,702,700 |
| 2023/12/21 | 5,520 | 5,535 | 5,457 | 5,484 | 2,317,800 |
| 2023/12/20 | 5,450 | 5,559 | 5,450 | 5,490 | 4,215,500 |
| 2023/12/19 | 5,431 | 5,443 | 5,366 | 5,416 | 3,292,800 |
| 2023/12/18 | 5,406 | 5,419 | 5,317 | 5,381 | 3,814,900 |
| 2023/12/15 | 5,635 | 5,643 | 5,483 | 5,487 | 5,590,800 |
| 2023/12/14 | 5,682 | 5,750 | 5,661 | 5,691 | 1,802,100 |
| 2023/12/13 | 5,777 | 5,794 | 5,744 | 5,750 | 1,623,100 |
| 2023/12/12 | 5,830 | 5,885 | 5,802 | 5,829 | 1,823,400 |
| 2023/12/11 | 5,780 | 5,839 | 5,758 | 5,790 | 1,541,000 |
| 2023/12/08 | 5,768 | 5,799 | 5,697 | 5,730 | 3,752,200 |
| 2023/12/07 | 5,881 | 5,897 | 5,737 | 5,741 | 2,657,400 |
| 2023/12/06 | 5,804 | 5,899 | 5,790 | 5,881 | 1,851,100 |
| 2023/12/05 | 5,830 | 5,849 | 5,759 | 5,770 | 1,886,500 |
| 2023/12/04 | 5,769 | 5,791 | 5,722 | 5,770 | 2,483,500 |
| 2023/12/01 | 5,880 | 5,920 | 5,732 | 5,787 | 7,155,300 |
| 2023/11/30 | 5,463 | 5,507 | 5,413 | 5,495 | 3,960,000 |
| 2023/11/29 | 5,650 | 5,656 | 5,498 | 5,500 | 3,635,900 |
| 2023/11/28 | 5,783 | 5,792 | 5,690 | 5,719 | 1,973,300 |
| 2023/11/27 | 5,747 | 5,798 | 5,742 | 5,795 | 1,486,700 |
| 2023/11/24 | 5,702 | 5,747 | 5,673 | 5,745 | 1,686,900 |
| 2023/11/22 | 5,670 | 5,729 | 5,656 | 5,684 | 1,181,400 |
| 2023/11/21 | 5,666 | 5,706 | 5,654 | 5,667 | 1,730,200 |
| 2023/11/20 | 5,772 | 5,777 | 5,649 | 5,663 | 1,789,100 |
| 2023/11/17 | 5,699 | 5,782 | 5,679 | 5,782 | 2,166,700 |
| 2023/11/16 | 5,810 | 5,823 | 5,717 | 5,726 | 1,914,700 |
| 2023/11/15 | 5,800 | 5,864 | 5,772 | 5,861 | 1,865,200 |
| 2023/11/14 | 5,730 | 5,786 | 5,694 | 5,758 | 1,398,300 |
| 2023/11/13 | 5,680 | 5,702 | 5,651 | 5,659 | 1,117,500 |
| 2023/11/10 | 5,675 | 5,701 | 5,644 | 5,689 | 1,163,200 |
| 2023/11/09 | 5,628 | 5,708 | 5,620 | 5,694 | 1,368,700 |
| 2023/11/08 | 5,643 | 5,682 | 5,601 | 5,639 | 1,301,300 |
| 2023/11/07 | 5,642 | 5,696 | 5,618 | 5,620 | 1,735,200 |
| 2023/11/06 | 5,600 | 5,630 | 5,548 | 5,620 | 2,773,000 |
| 2023/11/02 | 5,505 | 5,561 | 5,492 | 5,518 | 1,930,800 |
| 2023/11/01 | 5,562 | 5,586 | 5,491 | 5,500 | 2,495,700 |
| 2023/10/31 | 5,400 | 5,528 | 5,369 | 5,493 | 3,938,300 |
| 2023/10/30 | 5,313 | 5,351 | 5,255 | 5,346 | 2,202,100 |
| 2023/10/27 | 5,413 | 5,466 | 5,386 | 5,458 | 1,802,600 |
| 2023/10/26 | 5,404 | 5,463 | 5,386 | 5,414 | 1,993,600 |
| 2023/10/25 | 5,310 | 5,428 | 5,293 | 5,397 | 2,153,300 |
| 2023/10/24 | 5,235 | 5,277 | 5,162 | 5,276 | 1,943,000 |
| 2023/10/23 | 5,220 | 5,283 | 5,199 | 5,229 | 1,341,400 |
| 2023/10/20 | 5,365 | 5,372 | 5,220 | 5,227 | 1,940,700 |
| 2023/10/19 | 5,292 | 5,373 | 5,285 | 5,359 | 2,035,500 |
| 2023/10/18 | 5,310 | 5,347 | 5,244 | 5,341 | 2,498,900 |
| 2023/10/17 | 5,409 | 5,424 | 5,281 | 5,299 | 2,735,500 |
| 2023/10/16 | 5,471 | 5,507 | 5,290 | 5,327 | 3,879,400 |
| 2023/10/13 | 5,558 | 5,568 | 5,451 | 5,500 | 5,667,400 |
| 2023/10/12 | 5,802 | 5,808 | 5,720 | 5,758 | 2,495,700 |
| 2023/10/11 | 5,905 | 5,912 | 5,789 | 5,802 | 2,347,300 |
| 2023/10/10 | 5,820 | 5,877 | 5,785 | 5,868 | 1,868,400 |
| 2023/10/06 | 5,785 | 5,827 | 5,770 | 5,789 | 1,566,700 |
| 2023/10/05 | 5,692 | 5,758 | 5,672 | 5,758 | 1,725,300 |
| 2023/10/04 | 5,690 | 5,730 | 5,655 | 5,675 | 2,387,800 |
| 2023/10/03 | 5,732 | 5,765 | 5,698 | 5,712 | 1,702,000 |
| 2023/10/02 | 5,873 | 5,895 | 5,775 | 5,775 | 1,816,300 |
| 2023/09/29 | 5,974 | 5,975 | 5,837 | 5,855 | 2,502,300 |
| 2023/09/28 | 5,961 | 5,984 | 5,903 | 5,964 | 2,142,300 |
| 2023/09/27 | 5,980 | 6,009 | 5,933 | 6,003 | 1,772,700 |
| 2023/09/26 | 6,015 | 6,015 | 5,973 | 6,004 | 1,345,300 |
| 2023/09/25 | 5,897 | 6,001 | 5,897 | 5,981 | 1,678,900 |
| 2023/09/22 | 5,976 | 5,976 | 5,893 | 5,897 | 2,170,900 |
| 2023/09/21 | 6,082 | 6,091 | 6,023 | 6,023 | 2,000,100 |
| 2023/09/20 | 6,138 | 6,172 | 6,123 | 6,133 | 2,751,300 |
| 2023/09/19 | 6,013 | 6,122 | 5,979 | 6,071 | 2,450,700 |
| 2023/09/15 | 6,162 | 6,169 | 6,046 | 6,048 | 4,817,200 |
| 2023/09/14 | 6,170 | 6,174 | 6,061 | 6,150 | 2,473,800 |
| 2023/09/13 | 6,044 | 6,244 | 6,042 | 6,204 | 2,712,600 |
| 2023/09/12 | 6,000 | 6,065 | 5,997 | 6,017 | 1,372,300 |
| 2023/09/11 | 6,036 | 6,047 | 5,941 | 5,973 | 1,106,100 |
| 2023/09/08 | 6,034 | 6,034 | 5,962 | 5,997 | 2,174,600 |
| 2023/09/07 | 6,006 | 6,037 | 5,980 | 6,012 | 2,012,700 |
| 2023/09/06 | 6,029 | 6,029 | 5,963 | 5,992 | 1,389,100 |
| 2023/09/05 | 5,947 | 5,994 | 5,908 | 5,994 | 2,415,200 |
| 2023/09/04 | 6,005 | 6,005 | 5,926 | 5,962 | 2,118,200 |
| 2023/09/01 | 5,991 | 6,016 | 5,942 | 5,993 | 2,015,800 |
| 2023/08/31 | 5,900 | 6,005 | 5,900 | 5,981 | 2,595,800 |
| 2023/08/30 | 5,980 | 5,995 | 5,925 | 5,929 | 2,249,400 |
| 2023/08/29 | 6,036 | 6,049 | 5,982 | 6,029 | 1,987,100 |
| 2023/08/28 | 6,019 | 6,037 | 5,977 | 6,027 | 1,449,800 |
| 2023/08/25 | 6,026 | 6,030 | 5,961 | 6,008 | 2,128,200 |
| 2023/08/24 | 6,015 | 6,112 | 6,010 | 6,097 | 1,597,100 |
| 2023/08/23 | 5,960 | 6,041 | 5,949 | 6,019 | 1,021,500 |
| 2023/08/22 | 5,959 | 6,007 | 5,917 | 6,004 | 1,176,100 |
| 2023/08/21 | 5,939 | 5,972 | 5,918 | 5,959 | 1,138,600 |
| 2023/08/18 | 5,974 | 5,982 | 5,878 | 5,905 | 1,688,000 |
| 2023/08/17 | 6,098 | 6,113 | 6,006 | 6,037 | 1,199,700 |
| 2023/08/16 | 6,083 | 6,120 | 6,040 | 6,077 | 1,303,000 |
| 2023/08/15 | 6,140 | 6,153 | 6,103 | 6,116 | 1,123,000 |
| 2023/08/14 | 6,111 | 6,191 | 6,111 | 6,165 | 1,970,100 |
| 2023/08/10 | 6,065 | 6,082 | 6,032 | 6,050 | 2,211,600 |
| 2023/08/09 | 5,975 | 6,055 | 5,969 | 6,044 | 2,479,500 |
| 2023/08/08 | 5,912 | 5,971 | 5,901 | 5,963 | 2,607,700 |
| 2023/08/07 | 5,770 | 5,854 | 5,765 | 5,847 | 1,647,400 |
| 2023/08/04 | 5,792 | 5,835 | 5,764 | 5,828 | 1,886,600 |
| 2023/08/03 | 5,806 | 5,820 | 5,755 | 5,760 | 2,418,700 |
| 2023/08/02 | 5,894 | 5,903 | 5,802 | 5,816 | 2,812,500 |
| 2023/08/01 | 5,898 | 5,944 | 5,854 | 5,944 | 2,659,500 |
| 2023/07/31 | 5,900 | 5,916 | 5,859 | 5,893 | 2,794,100 |
| 2023/07/28 | 5,813 | 5,855 | 5,785 | 5,837 | 2,744,500 |
| 2023/07/27 | 5,905 | 5,905 | 5,848 | 5,877 | 1,508,700 |
| 2023/07/26 | 5,880 | 5,902 | 5,841 | 5,871 | 1,484,800 |
| 2023/07/25 | 5,925 | 5,925 | 5,864 | 5,884 | 2,015,900 |
| 2023/07/24 | 5,916 | 5,939 | 5,851 | 5,856 | 2,273,900 |
| 2023/07/21 | 5,900 | 5,900 | 5,824 | 5,862 | 3,395,800 |
| 2023/07/20 | 5,930 | 5,964 | 5,887 | 5,887 | 3,041,700 |
| 2023/07/19 | 5,929 | 5,956 | 5,889 | 5,903 | 2,307,700 |
| 2023/07/18 | 5,910 | 5,954 | 5,882 | 5,905 | 3,930,700 |
| 2023/07/14 | 5,867 | 5,949 | 5,770 | 5,850 | 8,533,300 |
| 2023/07/13 | 6,229 | 6,239 | 6,131 | 6,167 | 3,534,100 |
| 2023/07/12 | 6,168 | 6,200 | 6,095 | 6,174 | 4,034,900 |
| 2023/07/11 | 6,034 | 6,073 | 5,984 | 6,000 | 2,689,500 |
| 2023/07/10 | 6,030 | 6,039 | 5,983 | 6,005 | 2,295,900 |
| 2023/07/07 | 6,060 | 6,074 | 6,008 | 6,023 | 2,125,000 |
| 2023/07/06 | 6,134 | 6,154 | 6,056 | 6,081 | 1,704,500 |
| 2023/07/05 | 6,116 | 6,153 | 6,096 | 6,150 | 1,616,600 |
| 2023/07/04 | 6,216 | 6,250 | 6,151 | 6,171 | 1,661,700 |
| 2023/07/03 | 6,225 | 6,267 | 6,207 | 6,217 | 1,464,600 |
| 2023/06/30 | 6,283 | 6,296 | 6,146 | 6,205 | 3,640,000 |