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
2010/12/30 2,177 2,198 2,160 2,170 1,274,300
2010/12/29 2,179 2,194 2,173 2,184 1,385,900
2010/12/28 2,200 2,214 2,180 2,180 1,459,900
2010/12/27 2,189 2,205 2,188 2,197 1,417,000
2010/12/24 2,170 2,195 2,170 2,189 1,197,200
2010/12/22 2,175 2,205 2,174 2,192 2,105,300
2010/12/21 2,169 2,196 2,162 2,192 3,495,100
2010/12/20 2,164 2,165 2,124 2,136 3,341,300
2010/12/17 2,164 2,179 2,157 2,157 3,221,500
2010/12/16 2,165 2,184 2,155 2,156 2,068,700
2010/12/15 2,122 2,158 2,121 2,145 3,138,000
2010/12/14 2,133 2,163 2,130 2,161 2,534,200
2010/12/13 2,131 2,136 2,116 2,136 2,903,200
2010/12/10 2,148 2,176 2,105 2,165 9,180,400
2010/12/09 2,076 2,119 2,075 2,116 3,636,800
2010/12/08 2,088 2,099 2,068 2,091 3,071,600
2010/12/07 2,085 2,088 2,064 2,072 3,220,700
2010/12/06 2,098 2,115 2,082 2,087 2,265,900
2010/12/03 2,129 2,147 2,090 2,104 2,617,000
2010/12/02 2,105 2,133 2,105 2,119 3,710,500
2010/12/01 2,052 2,091 2,051 2,090 3,283,000
2010/11/30 2,040 2,078 2,039 2,045 3,799,300
2010/11/29 2,070 2,095 2,065 2,083 2,673,900
2010/11/26 2,066 2,068 2,049 2,050 2,496,300
2010/11/25 2,100 2,100 2,060 2,062 2,883,700
2010/11/24 2,095 2,119 2,065 2,073 3,822,900
2010/11/22 2,156 2,160 2,111 2,114 2,643,900
2010/11/19 2,115 2,116 2,090 2,106 4,215,000
2010/11/18 2,065 2,121 2,056 2,118 5,196,200
2010/11/17 2,029 2,062 2,017 2,043 3,715,800
2010/11/16 1,985 2,048 1,958 2,019 5,094,400
2010/11/15 1,987 1,987 1,962 1,981 2,298,100
2010/11/12 1,965 1,979 1,963 1,970 2,973,400
2010/11/11 2,001 2,004 1,975 1,984 3,516,900
2010/11/10 1,950 2,010 1,940 2,000 5,371,000
2010/11/09 1,933 1,945 1,917 1,930 2,516,500
2010/11/08 1,930 1,951 1,925 1,934 2,723,700
2010/11/05 1,943 1,949 1,911 1,911 3,347,400
2010/11/04 1,910 1,942 1,888 1,897 3,158,100
2010/11/02 1,860 1,880 1,853 1,876 1,989,500
2010/11/01 1,874 1,880 1,848 1,857 2,765,800
2010/10/29 1,907 1,907 1,869 1,873 2,491,100
2010/10/28 1,895 1,912 1,888 1,904 2,200,500
2010/10/27 1,918 1,918 1,885 1,905 1,995,500
2010/10/26 1,918 1,924 1,895 1,896 2,421,900
2010/10/25 1,910 1,920 1,905 1,912 1,295,200
2010/10/22 1,935 1,938 1,917 1,924 1,527,600
2010/10/21 1,923 1,934 1,903 1,934 2,409,300
2010/10/20 1,928 1,945 1,898 1,935 2,248,900
2010/10/19 1,937 1,959 1,931 1,938 1,760,400
2010/10/18 1,925 1,951 1,917 1,945 1,364,600
2010/10/15 1,956 1,959 1,923 1,926 2,448,000
2010/10/14 1,951 1,959 1,934 1,948 2,255,900
2010/10/13 1,935 1,954 1,919 1,923 2,673,200
2010/10/12 2,015 2,015 1,943 1,949 3,459,400
2010/10/08 2,052 2,052 1,960 1,975 6,877,400
2010/10/07 2,025 2,064 2,021 2,051 5,840,800
2010/10/06 1,967 1,977 1,952 1,974 2,907,100
2010/10/05 1,929 1,935 1,891 1,932 3,632,300
2010/10/04 1,948 1,957 1,927 1,939 2,551,500
2010/10/01 1,963 1,967 1,928 1,941 2,565,100
2010/09/30 1,978 1,981 1,951 1,956 3,149,900
2010/09/29 1,975 1,984 1,967 1,981 3,484,500
2010/09/28 1,975 1,979 1,968 1,969 1,615,900
2010/09/27 1,973 1,979 1,961 1,974 2,499,600
2010/09/24 1,963 1,974 1,943 1,946 3,821,900
2010/09/22 1,980 2,002 1,970 1,988 2,492,600
2010/09/21 2,000 2,000 1,969 1,970 2,151,200
2010/09/17 1,989 1,995 1,967 1,979 3,063,500
2010/09/16 1,988 1,991 1,947 1,954 3,264,400
2010/09/15 1,945 1,983 1,928 1,957 3,719,400
2010/09/14 1,961 1,968 1,946 1,954 3,103,700
2010/09/13 2,009 2,019 1,973 1,974 2,859,500
2010/09/10 1,964 2,017 1,961 2,010 5,418,400
2010/09/09 1,985 1,990 1,954 1,963 2,128,700
2010/09/08 2,001 2,004 1,950 1,972 2,314,600
2010/09/07 1,991 2,028 1,990 2,017 2,642,900
2010/09/06 1,989 2,013 1,970 2,009 2,408,000
2010/09/03 1,986 1,989 1,965 1,984 2,032,800
2010/09/02 1,995 1,999 1,974 1,984 3,015,000
2010/09/01 1,929 1,964 1,911 1,958 3,569,700
2010/08/31 1,966 1,971 1,909 1,920 4,138,800
2010/08/30 1,988 2,008 1,983 1,994 2,308,000
2010/08/27 1,934 1,975 1,934 1,975 2,750,200
2010/08/26 1,981 1,985 1,960 1,985 2,775,800
2010/08/25 1,994 1,995 1,956 1,980 4,521,400
2010/08/24 2,013 2,027 2,011 2,016 2,474,600
2010/08/23 2,014 2,028 2,010 2,028 2,184,500
2010/08/20 2,012 2,024 2,008 2,013 1,911,600
2010/08/19 2,042 2,043 2,012 2,032 2,932,600
2010/08/18 2,037 2,062 2,003 2,054 2,576,400
2010/08/17 2,000 2,031 1,992 2,026 1,213,800
2010/08/16 2,000 2,019 2,000 2,019 2,840,800
2010/08/13 2,013 2,052 2,006 2,046 2,559,200
2010/08/12 1,997 2,033 1,989 2,012 2,690,800
2010/08/11 2,066 2,078 2,023 2,035 2,953,200
2010/08/10 2,113 2,117 2,090 2,098 1,554,800
2010/08/09 2,098 2,102 2,086 2,098 1,517,400
2010/08/06 2,067 2,092 2,061 2,088 1,370,700
2010/08/05 2,089 2,107 2,081 2,096 2,233,800
2010/08/04 2,085 2,085 2,046 2,053 1,697,800
2010/08/03 2,099 2,103 2,067 2,083 2,136,500
2010/08/02 2,070 2,089 2,048 2,064 1,632,900
2010/07/30 2,080 2,087 2,051 2,069 3,409,800
2010/07/29 2,045 2,074 2,044 2,072 4,017,900
2010/07/28 2,088 2,107 2,077 2,095 2,535,400
2010/07/27 2,050 2,077 2,039 2,068 2,692,900
2010/07/26 2,049 2,053 2,034 2,043 2,175,400
2010/07/23 2,045 2,062 2,025 2,049 3,732,500
2010/07/22 2,045 2,065 2,037 2,065 3,863,400
2010/07/21 2,034 2,036 2,011 2,029 2,346,500
2010/07/20 2,034 2,042 2,017 2,031 3,083,800
2010/07/16 2,070 2,080 2,040 2,046 2,448,600
2010/07/15 2,048 2,080 2,048 2,072 1,971,900
2010/07/14 2,093 2,109 2,076 2,080 1,715,900
2010/07/13 2,050 2,068 2,048 2,065 2,274,400
2010/07/12 2,059 2,074 2,043 2,051 3,163,900
2010/07/09 2,097 2,097 2,045 2,054 5,260,500
2010/07/08 2,077 2,095 2,055 2,069 2,677,400
2010/07/07 2,060 2,060 2,035 2,054 2,543,700
2010/07/06 2,035 2,071 2,027 2,057 3,106,900
2010/07/05 1,997 2,064 1,996 2,050 3,598,000
2010/07/02 2,028 2,036 1,965 1,983 4,863,700
2010/07/01 2,006 2,042 2,002 2,025 2,288,600
2010/06/30 2,023 2,068 2,023 2,047 3,027,300
2010/06/29 2,081 2,095 2,052 2,057 1,645,800
2010/06/28 2,095 2,114 2,064 2,066 1,328,900
2010/06/25 2,018 2,099 2,018 2,080 4,104,500
2010/06/24 2,105 2,137 2,095 2,109 2,487,300
2010/06/23 2,121 2,137 2,117 2,121 1,944,200
2010/06/22 2,172 2,176 2,134 2,139 4,143,500
2010/06/21 2,209 2,240 2,195 2,203 2,750,100
2010/06/18 2,169 2,170 2,132 2,159 1,749,200
2010/06/17 2,161 2,170 2,149 2,152 1,580,400
2010/06/16 2,145 2,182 2,139 2,160 2,347,300
2010/06/15 2,085 2,133 2,085 2,123 3,778,400
2010/06/14 2,050 2,085 2,050 2,071 2,443,100
2010/06/11 2,050 2,051 2,041 2,043 6,115,000
2010/06/10 2,046 2,053 2,025 2,032 3,115,300
2010/06/09 2,010 2,034 1,998 2,028 3,064,100
2010/06/08 2,047 2,048 2,023 2,039 2,889,800
2010/06/07 2,050 2,053 2,015 2,025 3,916,700
2010/06/04 2,128 2,136 2,101 2,111 3,371,100
2010/06/03 2,079 2,098 2,071 2,087 2,516,200
2010/06/02 2,066 2,081 2,050 2,059 3,251,700
2010/06/01 2,116 2,120 2,092 2,104 1,923,400
2010/05/31 2,095 2,113 2,080 2,099 1,877,600
2010/05/28 2,095 2,117 2,071 2,102 3,472,000
2010/05/27 2,057 2,086 2,049 2,080 2,605,500
2010/05/26 2,093 2,106 2,058 2,064 4,010,200
2010/05/25 2,110 2,115 2,083 2,090 2,704,200
2010/05/24 2,125 2,150 2,116 2,138 2,456,600
2010/05/21 2,140 2,164 2,135 2,149 4,208,700
2010/05/20 2,230 2,231 2,189 2,193 4,000,500
2010/05/19 2,215 2,245 2,205 2,237 4,159,000
2010/05/18 2,257 2,273 2,249 2,249 4,475,300
2010/05/17 2,271 2,272 2,251 2,256 4,135,400
2010/05/14 2,301 2,314 2,291 2,294 5,351,400
2010/05/13 2,364 2,365 2,338 2,347 3,503,100
2010/05/12 2,332 2,361 2,321 2,349 4,536,300
2010/05/11 2,340 2,354 2,326 2,331 4,826,900
2010/05/10 2,284 2,320 2,275 2,317 5,038,400
2010/05/07 2,275 2,337 2,261 2,332 4,922,400
2010/05/06 2,369 2,375 2,325 2,361 5,049,700
2010/04/30 2,387 2,419 2,387 2,407 3,468,200
2010/04/28 2,400 2,408 2,372 2,380 4,313,000
2010/04/27 2,435 2,449 2,418 2,443 2,907,500
2010/04/26 2,402 2,446 2,399 2,445 3,209,800
2010/04/23 2,361 2,398 2,360 2,397 4,528,700
2010/04/22 2,387 2,426 2,370 2,411 5,656,400
2010/04/21 2,406 2,413 2,381 2,388 5,426,300
2010/04/20 2,400 2,422 2,395 2,405 3,693,000
2010/04/19 2,395 2,414 2,390 2,397 3,307,300
2010/04/16 2,442 2,450 2,405 2,405 5,677,700
2010/04/15 2,419 2,468 2,415 2,462 5,555,300
2010/04/14 2,405 2,427 2,377 2,386 3,665,600
2010/04/13 2,413 2,418 2,369 2,418 3,895,600
2010/04/12 2,454 2,455 2,412 2,416 4,886,500
2010/04/09 2,414 2,458 2,401 2,456 9,773,200
2010/04/08 2,331 2,339 2,300 2,314 3,796,200
2010/04/07 2,354 2,368 2,339 2,355 3,547,000
2010/04/06 2,370 2,386 2,327 2,347 4,363,900
2010/04/05 2,350 2,377 2,350 2,369 2,794,400
2010/04/02 2,345 2,346 2,314 2,346 3,265,700
2010/04/01 2,300 2,330 2,265 2,319 4,682,400
2010/03/31 2,224 2,272 2,223 2,259 3,377,100
2010/03/30 2,233 2,245 2,212 2,239 3,991,700
2010/03/29 2,234 2,259 2,222 2,232 6,195,900
2010/03/26 2,156 2,174 2,139 2,170 3,478,300
2010/03/25 2,162 2,170 2,104 2,120 5,131,100
2010/03/24 2,167 2,187 2,156 2,174 6,030,100
2010/03/23 2,095 2,143 2,078 2,117 5,366,300
2010/03/19 2,070 2,099 2,068 2,094 3,705,300
2010/03/18 2,074 2,074 2,044 2,047 1,681,000
2010/03/17 2,076 2,080 2,059 2,066 2,739,500
2010/03/16 2,038 2,064 2,034 2,055 2,570,100
2010/03/15 2,051 2,063 2,032 2,048 2,242,100
2010/03/12 2,038 2,060 2,018 2,053 7,949,000
2010/03/11 1,997 2,020 1,989 2,020 3,829,500
2010/03/10 1,956 1,967 1,948 1,959 2,646,800
2010/03/09 1,977 1,989 1,966 1,969 2,325,300
2010/03/08 1,987 1,998 1,971 1,993 3,720,500
2010/03/05 1,950 1,975 1,933 1,942 3,704,300
2010/03/04 1,961 1,966 1,938 1,941 2,393,300
2010/03/03 2,005 2,006 1,957 1,972 4,123,100
2010/03/02 1,988 1,995 1,978 1,985 2,582,700
2010/03/01 2,008 2,015 1,989 1,992 2,693,000
2010/02/26 1,952 2,005 1,952 2,004 3,762,700
2010/02/25 1,948 1,981 1,945 1,971 4,032,900
2010/02/24 1,940 1,950 1,919 1,938 3,527,000
2010/02/23 2,023 2,028 1,996 2,001 2,637,300
2010/02/22 1,998 2,033 1,994 2,015 3,706,500
2010/02/19 1,980 1,984 1,949 1,953 1,696,700
2010/02/18 1,977 1,996 1,973 1,980 2,091,800
2010/02/17 1,952 1,973 1,941 1,968 2,109,300
2010/02/16 1,943 1,950 1,921 1,930 1,857,500
2010/02/15 1,963 1,975 1,936 1,942 2,580,400
2010/02/12 1,988 1,997 1,958 1,975 3,665,500
2010/02/10 1,939 1,952 1,930 1,937 1,955,000
2010/02/09 1,932 1,948 1,926 1,926 2,714,800
2010/02/08 2,004 2,004 1,956 1,966 2,843,900
2010/02/05 1,978 2,006 1,964 2,000 3,990,600
2010/02/04 2,047 2,057 2,006 2,028 3,735,600
2010/02/03 1,995 2,026 1,993 2,010 3,121,700
2010/02/02 1,977 1,999 1,962 1,993 2,493,100
2010/02/01 1,966 1,987 1,945 1,982 2,518,000
2010/01/29 1,995 1,996 1,965 1,977 3,369,900
2010/01/28 1,986 2,010 1,969 1,996 3,987,700
2010/01/27 1,955 1,999 1,950 1,985 5,190,300
2010/01/26 1,957 1,970 1,924 1,925 3,030,800
2010/01/25 1,947 1,983 1,947 1,981 3,242,400
2010/01/22 1,985 1,987 1,943 1,948 4,803,800
2010/01/21 1,970 2,008 1,968 2,006 5,152,900
2010/01/20 2,030 2,051 2,005 2,010 3,634,500
2010/01/19 2,030 2,071 2,025 2,050 1,915,600
2010/01/18 2,050 2,067 2,041 2,055 2,765,100
2010/01/15 2,025 2,075 2,013 2,075 5,188,700
2010/01/14 2,013 2,020 1,992 2,010 2,682,700
2010/01/13 2,009 2,028 2,007 2,012 2,097,800
2010/01/12 2,002 2,011 1,987 2,009 3,701,000
2010/01/08 2,006 2,026 1,955 1,983 4,385,400
2010/01/07 1,998 2,004 1,971 1,985 3,461,800
2010/01/06 1,943 1,993 1,937 1,987 3,043,700
2010/01/05 1,948 1,948 1,927 1,932 2,869,900
2010/01/04 1,923 1,937 1,911 1,912 1,317,500

このページの先頭へ