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
2011/12/30 2,139 2,149 2,132 2,145 1,269,000
2011/12/29 2,136 2,146 2,128 2,139 937,600
2011/12/28 2,135 2,153 2,131 2,135 1,438,700
2011/12/27 2,125 2,131 2,110 2,123 783,400
2011/12/26 2,150 2,150 2,121 2,127 831,200
2011/12/22 2,118 2,143 2,117 2,130 1,698,700
2011/12/21 2,138 2,140 2,115 2,132 1,963,700
2011/12/20 2,117 2,119 2,091 2,110 1,633,700
2011/12/19 2,117 2,120 2,084 2,096 3,276,000
2011/12/16 2,142 2,162 2,137 2,145 2,282,200
2011/12/15 2,133 2,151 2,124 2,140 2,529,300
2011/12/14 2,139 2,155 2,122 2,149 2,058,900
2011/12/13 2,121 2,147 2,108 2,144 2,466,100
2011/12/12 2,188 2,190 2,144 2,146 2,360,400
2011/12/09 2,136 2,153 2,122 2,140 5,528,500
2011/12/08 2,162 2,178 2,149 2,156 1,633,900
2011/12/07 2,153 2,176 2,144 2,173 3,112,700
2011/12/06 2,143 2,175 2,132 2,152 2,149,700
2011/12/05 2,163 2,163 2,129 2,144 1,683,300
2011/12/02 2,115 2,139 2,107 2,134 3,141,000
2011/12/01 2,139 2,148 2,079 2,086 3,992,300
2011/11/30 2,090 2,141 2,090 2,127 4,750,300
2011/11/29 2,076 2,100 2,065 2,100 2,656,100
2011/11/28 2,085 2,088 2,052 2,063 1,887,400
2011/11/25 2,052 2,079 2,050 2,051 2,366,100
2011/11/24 2,080 2,091 2,058 2,063 3,061,100
2011/11/22 2,111 2,132 2,091 2,097 2,937,000
2011/11/21 2,075 2,137 2,074 2,120 2,505,600
2011/11/18 2,056 2,083 2,049 2,074 2,447,100
2011/11/17 2,074 2,089 2,045 2,085 2,203,900
2011/11/16 2,091 2,104 2,070 2,091 1,229,300
2011/11/15 2,105 2,123 2,095 2,105 1,210,300
2011/11/14 2,150 2,151 2,117 2,123 1,316,300
2011/11/11 2,145 2,156 2,111 2,121 2,145,600
2011/11/10 2,161 2,181 2,129 2,130 2,469,500
2011/11/09 2,156 2,185 2,140 2,179 2,300,800
2011/11/08 2,126 2,148 2,116 2,131 1,705,800
2011/11/07 2,122 2,137 2,113 2,127 1,430,000
2011/11/04 2,143 2,153 2,112 2,132 3,657,700
2011/11/02 2,107 2,161 2,103 2,144 5,140,900
2011/11/01 2,087 2,134 2,082 2,113 2,644,400
2011/10/31 2,100 2,129 2,094 2,106 2,464,800
2011/10/28 2,111 2,121 2,098 2,113 3,141,300
2011/10/27 2,073 2,100 2,066 2,085 2,633,800
2011/10/26 2,075 2,096 2,056 2,085 2,851,300
2011/10/25 2,140 2,143 2,099 2,108 3,465,200
2011/10/24 2,153 2,178 2,139 2,142 2,227,600
2011/10/21 2,140 2,148 2,122 2,140 1,664,100
2011/10/20 2,180 2,180 2,137 2,150 3,126,800
2011/10/19 2,167 2,189 2,149 2,188 2,470,200
2011/10/18 2,190 2,196 2,161 2,166 2,480,100
2011/10/17 2,235 2,240 2,163 2,172 4,014,700
2011/10/14 2,241 2,241 2,200 2,233 3,259,800
2011/10/13 2,270 2,270 2,232 2,242 3,232,800
2011/10/12 2,267 2,290 2,255 2,258 2,310,400
2011/10/11 2,277 2,279 2,230 2,266 3,269,700
2011/10/07 2,238 2,274 2,237 2,255 2,575,300
2011/10/06 2,290 2,297 2,215 2,232 7,162,700
2011/10/05 2,200 2,308 2,180 2,304 7,048,800
2011/10/04 2,207 2,243 2,178 2,193 2,946,100
2011/10/03 2,141 2,224 2,141 2,207 4,060,700
2011/09/30 2,192 2,201 2,145 2,189 6,038,900
2011/09/29 2,223 2,224 2,147 2,185 7,126,500
2011/09/28 2,210 2,250 2,200 2,243 3,616,100
2011/09/27 2,177 2,231 2,155 2,231 3,228,800
2011/09/26 2,160 2,180 2,120 2,164 3,467,300
2011/09/22 2,136 2,171 2,125 2,163 3,139,400
2011/09/21 2,155 2,193 2,150 2,186 3,191,700
2011/09/20 2,147 2,154 2,137 2,150 2,604,600
2011/09/16 2,160 2,165 2,122 2,145 2,675,700
2011/09/15 2,152 2,165 2,138 2,143 3,071,100
2011/09/14 2,131 2,157 2,124 2,124 3,780,900
2011/09/13 2,103 2,132 2,084 2,126 4,415,000
2011/09/12 2,084 2,099 2,061 2,083 2,845,400
2011/09/09 2,094 2,113 2,087 2,093 5,665,900
2011/09/08 2,058 2,084 2,058 2,084 3,181,000
2011/09/07 2,070 2,074 2,041 2,046 3,912,800
2011/09/06 2,039 2,086 2,031 2,055 3,974,200
2011/09/05 2,020 2,042 2,018 2,033 1,983,400
2011/09/02 2,026 2,049 2,026 2,036 3,627,100
2011/09/01 2,045 2,072 2,036 2,059 3,522,600
2011/08/31 2,002 2,026 1,999 2,018 2,624,800
2011/08/30 2,030 2,035 1,994 1,997 3,185,200
2011/08/29 2,007 2,030 2,000 2,003 2,742,700
2011/08/26 2,042 2,053 2,022 2,027 2,647,700
2011/08/25 2,066 2,072 2,046 2,053 2,649,100
2011/08/24 2,060 2,072 2,029 2,040 3,311,500
2011/08/23 2,060 2,063 2,036 2,049 3,985,200
2011/08/22 2,040 2,046 2,015 2,034 2,682,700
2011/08/19 2,010 2,051 2,010 2,043 3,167,000
2011/08/18 2,043 2,063 2,033 2,059 3,276,000
2011/08/17 2,022 2,041 2,015 2,040 3,735,400
2011/08/16 2,027 2,036 2,002 2,013 5,296,900
2011/08/15 2,055 2,075 2,024 2,046 4,999,500
2011/08/12 2,096 2,104 2,058 2,080 3,113,900
2011/08/11 2,002 2,084 2,001 2,083 4,230,100
2011/08/10 2,058 2,063 2,024 2,047 4,714,600
2011/08/09 2,006 2,019 1,973 1,992 5,505,200
2011/08/08 2,057 2,071 2,049 2,065 3,583,400
2011/08/05 2,100 2,112 2,086 2,101 3,448,700
2011/08/04 2,184 2,192 2,153 2,173 2,246,700
2011/08/03 2,170 2,193 2,155 2,166 2,313,400
2011/08/02 2,200 2,219 2,189 2,198 1,705,300
2011/08/01 2,195 2,238 2,194 2,212 1,826,200
2011/07/29 2,201 2,219 2,184 2,195 1,874,600
2011/07/28 2,223 2,228 2,207 2,220 2,510,300
2011/07/27 2,247 2,264 2,219 2,252 1,926,300
2011/07/26 2,261 2,275 2,252 2,258 1,761,600
2011/07/25 2,282 2,282 2,245 2,251 2,481,100
2011/07/22 2,261 2,287 2,255 2,281 2,106,100
2011/07/21 2,269 2,274 2,248 2,257 2,301,300
2011/07/20 2,280 2,288 2,265 2,268 2,865,300
2011/07/19 2,228 2,277 2,228 2,264 2,900,300
2011/07/15 2,221 2,246 2,220 2,233 1,820,500
2011/07/14 2,219 2,250 2,204 2,237 2,667,600
2011/07/13 2,240 2,262 2,230 2,238 2,229,600
2011/07/12 2,236 2,256 2,233 2,243 2,045,400
2011/07/11 2,247 2,260 2,237 2,256 2,025,800
2011/07/08 2,260 2,267 2,240 2,247 4,324,300
2011/07/07 2,230 2,242 2,217 2,218 2,575,100
2011/07/06 2,211 2,231 2,204 2,231 3,027,400
2011/07/05 2,199 2,210 2,189 2,203 1,744,500
2011/07/04 2,200 2,209 2,188 2,198 2,970,300
2011/07/01 2,181 2,207 2,179 2,203 5,488,600
2011/06/30 2,142 2,164 2,135 2,157 3,214,700
2011/06/29 2,150 2,156 2,131 2,140 2,705,300
2011/06/28 2,134 2,147 2,129 2,137 2,117,200
2011/06/27 2,124 2,142 2,111 2,128 2,535,200
2011/06/24 2,141 2,155 2,115 2,126 4,400,900
2011/06/23 2,171 2,193 2,123 2,131 5,690,100
2011/06/22 2,216 2,234 2,172 2,175 5,290,700
2011/06/21 2,172 2,200 2,170 2,192 2,178,500
2011/06/20 2,175 2,195 2,165 2,167 2,182,700
2011/06/17 2,165 2,180 2,155 2,163 2,572,700
2011/06/16 2,200 2,208 2,178 2,181 1,974,100
2011/06/15 2,226 2,238 2,193 2,211 3,561,200
2011/06/14 2,206 2,263 2,205 2,247 4,107,000
2011/06/13 2,166 2,194 2,157 2,193 2,403,500
2011/06/10 2,193 2,222 2,183 2,192 6,237,100
2011/06/09 2,149 2,185 2,146 2,168 3,441,200
2011/06/08 2,144 2,169 2,136 2,160 2,790,600
2011/06/07 2,139 2,140 2,117 2,132 3,027,900
2011/06/06 2,132 2,159 2,117 2,152 3,125,600
2011/06/03 2,154 2,166 2,137 2,141 2,692,600
2011/06/02 2,151 2,163 2,144 2,155 3,611,200
2011/06/01 2,149 2,198 2,128 2,186 4,418,300
2011/05/31 2,117 2,157 2,113 2,156 3,197,400
2011/05/30 2,087 2,118 2,078 2,110 2,155,400
2011/05/27 2,100 2,111 2,085 2,086 2,076,500
2011/05/26 2,101 2,137 2,093 2,106 4,844,500
2011/05/25 2,040 2,077 2,037 2,070 3,424,000
2011/05/24 2,007 2,032 2,007 2,029 1,864,100
2011/05/23 2,019 2,023 2,003 2,018 1,770,300
2011/05/20 2,030 2,053 2,028 2,033 1,472,900
2011/05/19 2,034 2,040 2,014 2,030 1,563,000
2011/05/18 2,029 2,038 2,020 2,029 2,447,500
2011/05/17 2,010 2,029 2,004 2,018 2,362,100
2011/05/16 2,021 2,037 2,016 2,028 2,290,000
2011/05/13 2,032 2,051 2,009 2,024 2,980,600
2011/05/12 2,053 2,056 2,025 2,028 2,420,500
2011/05/11 2,039 2,060 2,038 2,050 3,205,200
2011/05/10 2,025 2,043 2,007 2,018 1,925,100
2011/05/09 2,042 2,067 2,016 2,034 3,339,900
2011/05/06 2,036 2,040 2,005 2,028 3,017,700
2011/05/02 2,055 2,071 2,046 2,059 2,017,000
2011/04/28 1,989 2,033 1,972 2,023 4,236,000
2011/04/27 1,985 2,002 1,970 1,976 2,936,500
2011/04/26 1,986 1,996 1,978 1,986 2,172,100
2011/04/25 1,996 2,008 1,978 1,985 2,655,900
2011/04/22 2,031 2,031 1,996 2,012 3,485,000
2011/04/21 2,082 2,085 2,035 2,039 3,096,400
2011/04/20 2,073 2,091 2,066 2,084 2,057,500
2011/04/19 2,040 2,059 2,016 2,047 2,688,600
2011/04/18 2,067 2,082 2,052 2,060 1,573,000
2011/04/15 2,057 2,076 2,053 2,065 1,902,100
2011/04/14 2,065 2,081 2,062 2,071 2,336,300
2011/04/13 2,084 2,126 2,056 2,065 2,886,700
2011/04/12 2,100 2,106 2,064 2,085 3,151,600
2011/04/11 2,113 2,133 2,088 2,129 4,424,700
2011/04/08 2,060 2,138 2,040 2,112 6,512,700
2011/04/07 2,077 2,105 2,067 2,072 3,553,500
2011/04/06 2,058 2,078 2,037 2,048 1,985,200
2011/04/05 2,106 2,115 2,036 2,045 2,821,500
2011/04/04 2,108 2,111 2,075 2,078 2,632,200
2011/04/01 2,128 2,150 2,094 2,098 3,262,000
2011/03/31 2,134 2,139 2,089 2,122 2,453,500
2011/03/30 2,058 2,124 2,057 2,123 2,299,900
2011/03/29 2,039 2,063 2,018 2,055 2,814,400
2011/03/28 2,043 2,059 2,031 2,046 2,088,600
2011/03/25 2,065 2,067 2,017 2,029 3,131,300
2011/03/24 2,046 2,049 2,014 2,018 2,815,100
2011/03/23 2,071 2,084 2,021 2,070 4,238,500
2011/03/22 2,039 2,054 2,001 2,048 4,899,200
2011/03/18 1,970 1,981 1,924 1,942 5,006,700
2011/03/17 1,904 2,001 1,896 1,973 4,802,800
2011/03/16 1,990 2,018 1,952 1,984 9,000,600
2011/03/15 2,052 2,053 1,755 1,879 8,184,100
2011/03/14 2,170 2,200 2,117 2,133 5,196,900
2011/03/11 2,231 2,253 2,219 2,222 5,870,300
2011/03/10 2,268 2,281 2,243 2,252 1,731,800
2011/03/09 2,266 2,284 2,264 2,274 2,546,600
2011/03/08 2,271 2,284 2,256 2,257 1,707,300
2011/03/07 2,287 2,304 2,268 2,281 3,450,800
2011/03/04 2,288 2,309 2,281 2,286 2,499,400
2011/03/03 2,277 2,281 2,252 2,268 2,880,000
2011/03/02 2,309 2,320 2,280 2,288 2,769,900
2011/03/01 2,295 2,328 2,290 2,328 3,580,400
2011/02/28 2,250 2,280 2,240 2,277 3,370,700
2011/02/25 2,254 2,282 2,231 2,278 3,742,900
2011/02/24 2,246 2,269 2,240 2,259 4,324,900
2011/02/23 2,281 2,285 2,253 2,255 1,954,500
2011/02/22 2,276 2,286 2,266 2,281 1,764,600
2011/02/21 2,297 2,311 2,280 2,298 1,845,000
2011/02/18 2,273 2,329 2,265 2,297 4,524,100
2011/02/17 2,263 2,275 2,250 2,259 2,484,800
2011/02/16 2,212 2,290 2,210 2,275 5,261,600
2011/02/15 2,197 2,219 2,179 2,212 2,210,700
2011/02/14 2,187 2,217 2,185 2,203 2,191,300
2011/02/10 2,172 2,203 2,172 2,186 2,334,700
2011/02/09 2,165 2,197 2,163 2,188 3,754,500
2011/02/08 2,153 2,165 2,142 2,150 2,502,400
2011/02/07 2,180 2,180 2,147 2,167 1,907,400
2011/02/04 2,168 2,178 2,155 2,157 2,244,800
2011/02/03 2,130 2,161 2,130 2,156 1,537,900
2011/02/02 2,139 2,165 2,136 2,141 1,957,000
2011/02/01 2,125 2,135 2,109 2,119 2,027,900
2011/01/31 2,121 2,129 2,103 2,124 2,693,700
2011/01/28 2,178 2,189 2,150 2,160 2,262,400
2011/01/27 2,158 2,193 2,158 2,184 2,093,200
2011/01/26 2,155 2,188 2,155 2,165 1,219,300
2011/01/25 2,149 2,181 2,146 2,171 2,307,100
2011/01/24 2,156 2,167 2,145 2,157 2,102,900
2011/01/21 2,161 2,182 2,144 2,149 3,481,000
2011/01/20 2,168 2,183 2,142 2,151 3,124,600
2011/01/19 2,190 2,191 2,168 2,185 2,285,700
2011/01/18 2,186 2,209 2,185 2,197 1,561,800
2011/01/17 2,245 2,245 2,196 2,203 1,907,300
2011/01/14 2,172 2,218 2,170 2,195 4,251,100
2011/01/13 2,180 2,198 2,172 2,194 3,345,900
2011/01/12 2,175 2,179 2,152 2,156 2,854,400
2011/01/11 2,179 2,183 2,146 2,155 4,256,700
2011/01/07 2,201 2,215 2,156 2,170 5,575,100
2011/01/06 2,211 2,226 2,203 2,225 2,559,000
2011/01/05 2,201 2,201 2,177 2,183 1,829,000
2011/01/04 2,200 2,219 2,180 2,201 1,881,100

このページの先頭へ