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
2026/06/18 1,925 1,949 1,901 1,946 5,219,200
2026/06/17 1,928 1,945 1,911 1,933 5,024,900
2026/06/16 1,901 1,913 1,876 1,913 7,152,100
2026/06/15 1,921 1,966 1,920 1,940 4,164,600
2026/06/12 1,940 1,957 1,917 1,946 8,592,700
2026/06/11 1,922 1,945 1,903 1,942 10,081,700
2026/06/10 1,919 1,947 1,907 1,941 5,671,600
2026/06/09 1,899 1,916 1,882 1,899 6,601,100
2026/06/08 1,870 1,917 1,870 1,916 7,130,300
2026/06/05 1,869 1,886 1,854 1,864 3,516,900
2026/06/04 1,885 1,886 1,840 1,849 5,200,400
2026/06/03 1,837 1,892 1,823 1,888 5,708,800
2026/06/02 1,840 1,875 1,815 1,855 11,419,900
2026/06/01 1,869 1,869 1,811 1,834 6,022,400
2026/05/29 1,839 1,883 1,821 1,860 21,111,700
2026/05/28 1,854 1,883 1,828 1,836 7,346,200
2026/05/27 1,821 1,840 1,812 1,836 6,142,800
2026/05/26 1,835 1,846 1,820 1,839 6,208,700
2026/05/25 1,845 1,872 1,816 1,838 7,363,100
2026/05/22 1,879 1,886 1,858 1,861 5,451,700
2026/05/21 1,904 1,914 1,888 1,895 5,721,800
2026/05/20 1,979 1,996 1,928 1,944 8,649,500
2026/05/19 1,915 1,962 1,906 1,947 9,084,900
2026/05/18 1,875 1,905 1,862 1,879 6,272,800
2026/05/15 1,838 1,866 1,819 1,863 7,217,500
2026/05/14 1,890 1,890 1,848 1,851 7,243,600
2026/05/13 1,898 1,906 1,874 1,874 6,455,400
2026/05/12 1,900 1,900 1,860 1,879 7,808,300
2026/05/11 1,883 1,919 1,878 1,901 4,838,800
2026/05/08 1,911 1,912 1,886 1,899 7,113,800
2026/05/07 1,900 1,937 1,893 1,893 9,911,100
2026/05/01 1,851 1,919 1,851 1,919 5,234,400
2026/04/30 1,927 1,927 1,862 1,871 8,578,800
2026/04/28 1,894 1,924 1,886 1,920 6,832,700
2026/04/27 1,895 1,900 1,848 1,879 7,197,500
2026/04/24 1,977 1,979 1,912 1,913 6,014,100
2026/04/23 1,989 2,004 1,942 1,948 6,903,600
2026/04/22 2,000 2,004 1,983 1,983 5,020,900
2026/04/21 2,021 2,025 2,002 2,005 4,682,200
2026/04/20 2,061 2,072 2,014 2,021 5,805,000
2026/04/17 2,080 2,085 2,027 2,055 6,461,200
2026/04/16 2,013 2,058 1,999 2,034 9,536,100
2026/04/15 1,982 1,999 1,973 1,999 7,385,700
2026/04/14 1,996 2,001 1,946 1,969 9,917,900
2026/04/13 2,010 2,023 1,985 2,000 6,572,900
2026/04/10 2,147 2,157 2,013 2,027 15,411,200
2026/04/09 2,212 2,222 2,064 2,097 11,649,400
2026/04/08 2,257 2,262 2,199 2,199 7,524,100
2026/04/07 2,224 2,247 2,219 2,231 4,256,300
2026/04/06 2,180 2,223 2,176 2,195 4,030,100
2026/04/03 2,163 2,197 2,162 2,180 2,888,800
2026/03/27 2,103 2,136 2,103 2,127 7,161,200
2026/03/26 2,080 2,102 2,069 2,101 4,818,900
2026/03/25 2,088 2,091 2,062 2,080 5,376,500
2026/03/24 2,049 2,060 2,038 2,047 5,366,000
2026/03/23 2,050 2,060 2,019 2,032 4,808,800
2026/03/19 2,079 2,110 2,061 2,065 10,435,700
2026/03/18 2,080 2,117 2,078 2,109 7,422,000
2026/03/17 2,056 2,073 2,049 2,052 4,180,000
2026/03/16 2,038 2,073 2,033 2,045 5,890,300
2026/03/13 2,001 2,065 2,001 2,041 9,305,800
2026/03/12 2,028 2,030 2,005 2,029 7,289,700
2026/03/11 2,075 2,083 2,043 2,045 6,187,200
2026/03/10 2,091 2,092 2,036 2,055 8,865,600
2026/03/09 1,983 2,072 1,981 2,065 10,729,800
2026/03/06 2,001 2,080 2,001 2,073 8,676,000
2026/03/05 2,065 2,069 1,998 2,006 7,762,800
2026/03/04 2,023 2,039 2,001 2,025 7,959,600
2026/03/03 2,133 2,140 2,063 2,073 8,388,500
2026/03/02 2,190 2,190 2,138 2,147 7,028,200
2026/02/27 2,186 2,210 2,180 2,196 8,495,000
2026/02/26 2,190 2,213 2,168 2,168 6,387,100
2026/02/25 2,239 2,240 2,203 2,215 7,862,100
2026/02/24 2,198 2,244 2,193 2,231 6,852,700
2026/02/20 2,261 2,262 2,191 2,191 6,639,800
2026/02/19 2,300 2,305 2,281 2,289 5,776,700
2026/02/18 2,327 2,337 2,313 2,313 5,659,300
2026/02/17 2,306 2,327 2,302 2,327 5,007,900
2026/02/16 2,365 2,367 2,297 2,297 6,008,400
2026/02/13 2,393 2,417 2,373 2,375 9,549,600
2026/02/12 2,332 2,356 2,323 2,356 6,538,600
2026/02/10 2,300 2,350 2,293 2,328 6,860,900
2026/02/09 2,360 2,383 2,334 2,334 7,332,000
2026/02/06 2,315 2,351 2,311 2,319 6,013,400
2026/02/05 2,328 2,337 2,310 2,310 6,467,100
2026/02/04 2,280 2,299 2,265 2,289 5,882,600
2026/02/03 2,252 2,261 2,233 2,254 5,520,900
2026/02/02 2,256 2,256 2,214 2,230 5,495,100
2026/01/30 2,180 2,211 2,176 2,211 6,274,000
2026/01/29 2,137 2,177 2,134 2,177 6,851,400
2026/01/28 2,160 2,175 2,134 2,169 7,327,300
2026/01/27 2,190 2,196 2,167 2,174 5,968,000
2026/01/26 2,220 2,221 2,186 2,196 5,940,300
2026/01/23 2,231 2,243 2,220 2,220 5,618,100
2026/01/22 2,258 2,264 2,231 2,231 6,342,400
2026/01/21 2,345 2,353 2,261 2,262 8,012,400
2026/01/20 2,310 2,345 2,301 2,345 8,238,100
2026/01/19 2,256 2,310 2,251 2,310 8,391,000
2026/01/16 2,221 2,233 2,200 2,200 5,469,300
2026/01/15 2,259 2,269 2,236 2,252 6,069,600
2026/01/14 2,213 2,262 2,204 2,250 7,191,600
2026/01/13 2,270 2,280 2,198 2,198 10,981,900
2026/01/09 2,250 2,272 2,222 2,270 8,855,500
2026/01/08 2,251 2,257 2,226 2,241 6,320,300
2026/01/07 2,235 2,252 2,226 2,242 6,472,600
2026/01/06 2,283 2,285 2,232 2,261 6,796,700
2026/01/05 2,264 2,285 2,256 2,273 5,749,600
2025/12/30 2,273 2,280 2,248 2,251 4,719,100
2025/12/29 2,267 2,280 2,257 2,273 3,931,100
2025/12/26 2,275 2,287 2,258 2,263 3,991,900
2025/12/25 2,248 2,266 2,240 2,266 3,308,500
2025/12/24 2,240 2,248 2,231 2,237 4,092,900
2025/12/23 2,200 2,239 2,197 2,233 4,903,000
2025/12/22 2,222 2,238 2,206 2,217 4,731,700
2025/12/19 2,225 2,235 2,215 2,222 10,133,200
2025/12/18 2,200 2,244 2,192 2,244 6,561,500
2025/12/17 2,190 2,195 2,170 2,190 4,367,500
2025/12/16 2,223 2,225 2,190 2,201 6,567,700
2025/12/15 2,178 2,213 2,175 2,213 6,228,700
2025/12/12 2,147 2,180 2,121 2,170 9,466,700
2025/12/11 2,113 2,127 2,109 2,121 6,361,700
2025/12/10 2,072 2,094 2,063 2,092 8,275,000
2025/12/09 2,080 2,082 2,062 2,071 5,355,900
2025/12/08 2,087 2,089 2,053 2,068 6,829,000
2025/12/05 2,107 2,120 2,092 2,096 5,621,500
2025/12/04 2,120 2,148 2,117 2,148 4,570,000
2025/12/03 2,142 2,148 2,107 2,113 6,040,900
2025/12/02 2,144 2,152 2,133 2,148 4,827,400
2025/12/01 2,134 2,149 2,125 2,144 5,891,600
2025/11/28 2,138 2,149 2,133 2,148 6,250,500
2025/11/27 2,150 2,160 2,141 2,141 5,789,700
2025/11/26 2,143 2,173 2,129 2,161 5,698,800
2025/11/25 2,166 2,172 2,128 2,128 6,809,800
2025/11/21 2,134 2,156 2,133 2,144 9,770,200
2025/11/20 2,096 2,146 2,091 2,124 11,177,200
2025/11/19 2,030 2,086 2,025 2,075 10,543,600
2025/11/18 2,036 2,042 2,019 2,030 6,480,800
2025/11/17 2,013 2,040 1,995 2,036 8,324,200
2025/11/14 2,030 2,039 2,016 2,039 5,612,500
2025/11/13 2,015 2,029 2,011 2,019 4,382,900
2025/11/12 2,030 2,043 2,008 2,015 5,956,300
2025/11/11 2,008 2,028 2,002 2,021 4,955,300
2025/11/10 2,009 2,009 1,986 2,008 5,510,100
2025/11/07 1,955 1,989 1,950 1,989 5,778,800
2025/11/06 1,927 1,957 1,927 1,950 5,633,400
2025/11/05 1,959 1,971 1,920 1,927 8,294,600
2025/11/04 1,956 1,960 1,931 1,948 7,588,000
2025/10/31 1,968 1,977 1,955 1,966 7,618,800
2025/10/30 1,936 1,968 1,930 1,968 7,738,700
2025/10/29 1,967 1,970 1,936 1,936 6,111,700
2025/10/28 2,005 2,011 1,981 1,981 4,712,900
2025/10/27 2,014 2,025 2,005 2,017 3,931,300
2025/10/24 2,028 2,031 2,009 2,014 4,470,000
2025/10/23 2,027 2,044 2,016 2,041 4,235,900
2025/10/22 2,020 2,048 2,019 2,042 4,286,200
2025/10/21 2,020 2,028 2,009 2,017 4,921,000
2025/10/20 2,000 2,022 1,998 2,016 5,086,600
2025/10/17 1,986 1,992 1,974 1,991 4,454,300
2025/10/16 1,981 1,994 1,981 1,984 4,732,500
2025/10/15 1,972 1,985 1,960 1,978 6,343,600
2025/10/14 1,909 1,985 1,907 1,962 13,643,800
2025/10/10 1,984 1,984 1,898 1,911 15,716,900
2025/10/09 1,985 1,995 1,970 1,980 7,037,300
2025/10/08 1,970 1,986 1,969 1,982 7,099,800
2025/10/07 1,975 1,983 1,963 1,968 7,193,500
2025/10/06 2,005 2,008 1,973 1,975 9,541,800
2025/10/03 1,944 1,981 1,943 1,979 7,489,800
2025/10/02 1,967 1,981 1,942 1,942 8,106,500
2025/10/01 1,990 1,994 1,958 1,967 7,133,700
2025/09/30 1,996 2,007 1,987 1,991 6,825,500
2025/09/29 2,022 2,033 1,989 1,994 6,780,900
2025/09/26 2,014 2,027 2,010 2,022 7,634,700
2025/09/25 2,011 2,021 2,003 2,013 6,444,300
2025/09/24 1,994 2,021 1,994 2,011 7,891,400
2025/09/22 1,979 2,001 1,976 1,994 6,311,100
2025/09/19 1,984 1,996 1,964 1,986 16,006,600
2025/09/18 1,989 2,001 1,982 1,996 6,632,700
2025/09/17 1,980 1,987 1,970 1,977 6,840,600
2025/09/16 1,970 1,990 1,962 1,977 7,112,000
2025/09/12 1,975 1,989 1,973 1,975 11,002,800
2025/09/11 1,965 1,979 1,961 1,974 7,209,700
2025/09/10 1,944 1,968 1,932 1,965 7,420,600
2025/09/09 1,972 1,976 1,944 1,944 8,563,100
2025/09/08 1,949 1,970 1,945 1,964 8,419,300
2025/09/05 1,944 1,957 1,936 1,940 6,968,600
2025/09/04 1,930 1,946 1,923 1,940 7,313,700
2025/09/03 1,926 1,949 1,922 1,931 8,045,100
2025/09/02 1,931 1,949 1,931 1,935 6,163,100
2025/09/01 1,926 1,950 1,923 1,930 8,577,300
2025/08/29 1,910 1,915 1,897 1,914 10,039,900
2025/08/28 1,916 1,935 1,916 1,917 9,953,300
2025/08/27 1,961 1,965 1,948 1,955 7,154,300
2025/08/26 1,991 1,995 1,961 1,967 17,118,100
2025/08/25 2,006 2,011 1,985 1,996 6,705,300
2025/08/22 1,990 2,018 1,990 2,016 6,726,400
2025/08/21 2,001 2,005 1,982 1,988 9,243,900
2025/08/20 2,014 2,019 2,001 2,011 7,222,300
2025/08/19 2,012 2,021 2,008 2,016 6,792,100
2025/08/18 2,008 2,022 2,001 2,001 7,859,100
2025/08/15 2,011 2,028 1,999 2,006 7,894,600

このページの先頭へ