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
2012/12/28 2,438 2,445 2,423 2,437 2,201,700
2012/12/27 2,415 2,429 2,401 2,416 2,341,500
2012/12/26 2,388 2,406 2,377 2,406 1,535,900
2012/12/25 2,395 2,399 2,371 2,376 1,922,900
2012/12/21 2,404 2,416 2,374 2,374 3,009,300
2012/12/20 2,429 2,429 2,395 2,410 4,003,400
2012/12/19 2,396 2,408 2,372 2,408 3,814,700
2012/12/18 2,397 2,410 2,383 2,389 3,116,400
2012/12/17 2,430 2,432 2,397 2,406 2,272,200
2012/12/14 2,400 2,438 2,394 2,395 5,505,400
2012/12/13 2,437 2,445 2,406 2,418 2,459,200
2012/12/12 2,450 2,453 2,417 2,439 1,998,600
2012/12/11 2,407 2,445 2,407 2,442 2,735,800
2012/12/10 2,460 2,461 2,402 2,417 2,858,100
2012/12/07 2,411 2,439 2,411 2,431 2,018,900
2012/12/06 2,460 2,465 2,426 2,435 2,918,100
2012/12/05 2,404 2,450 2,404 2,432 2,239,200
2012/12/04 2,415 2,436 2,394 2,432 2,168,100
2012/12/03 2,440 2,453 2,390 2,392 3,251,000
2012/11/30 2,380 2,409 2,369 2,402 3,415,100
2012/11/29 2,349 2,367 2,343 2,363 1,890,900
2012/11/28 2,370 2,380 2,355 2,359 1,838,500
2012/11/27 2,346 2,375 2,343 2,370 2,890,700
2012/11/26 2,337 2,370 2,330 2,344 2,960,000
2012/11/22 2,348 2,358 2,328 2,330 2,246,300
2012/11/21 2,357 2,358 2,328 2,346 2,244,300
2012/11/20 2,360 2,371 2,344 2,348 3,288,000
2012/11/19 2,302 2,367 2,298 2,349 3,367,900
2012/11/16 2,288 2,320 2,281 2,296 4,059,400
2012/11/15 2,310 2,329 2,290 2,301 3,399,100
2012/11/14 2,327 2,351 2,316 2,343 1,877,700
2012/11/13 2,314 2,336 2,307 2,328 2,237,300
2012/11/12 2,366 2,366 2,328 2,332 1,691,800
2012/11/09 2,335 2,373 2,321 2,369 2,611,900
2012/11/08 2,374 2,376 2,327 2,341 3,817,500
2012/11/07 2,401 2,411 2,362 2,399 2,727,200
2012/11/06 2,425 2,427 2,392 2,420 1,840,900
2012/11/05 2,461 2,463 2,426 2,439 1,842,800
2012/11/02 2,488 2,498 2,468 2,471 2,330,100
2012/11/01 2,484 2,492 2,458 2,468 1,479,700
2012/10/31 2,469 2,492 2,457 2,462 2,200,200
2012/10/30 2,520 2,532 2,458 2,462 2,666,600
2012/10/29 2,499 2,524 2,494 2,510 1,754,500
2012/10/26 2,511 2,539 2,486 2,505 2,721,100
2012/10/25 2,498 2,532 2,478 2,527 2,831,900
2012/10/24 2,447 2,515 2,444 2,491 4,916,100
2012/10/23 2,418 2,468 2,410 2,463 2,800,200
2012/10/22 2,400 2,427 2,397 2,419 1,761,700
2012/10/19 2,405 2,432 2,399 2,426 1,914,400
2012/10/18 2,424 2,439 2,406 2,436 3,108,500
2012/10/17 2,400 2,403 2,372 2,400 3,033,500
2012/10/16 2,320 2,380 2,311 2,378 4,045,700
2012/10/15 2,268 2,303 2,267 2,297 1,938,700
2012/10/12 2,270 2,309 2,260 2,283 3,467,100
2012/10/11 2,289 2,302 2,261 2,270 3,065,400
2012/10/10 2,300 2,309 2,263 2,301 3,553,400
2012/10/09 2,250 2,309 2,238 2,278 3,490,500
2012/10/05 2,301 2,319 2,271 2,272 5,141,700
2012/10/04 2,370 2,382 2,326 2,372 1,949,900
2012/10/03 2,380 2,381 2,328 2,333 2,350,500
2012/10/02 2,402 2,412 2,380 2,392 1,511,300
2012/10/01 2,347 2,393 2,327 2,392 1,871,900
2012/09/28 2,436 2,440 2,384 2,397 2,655,900
2012/09/27 2,403 2,427 2,376 2,425 2,036,300
2012/09/26 2,366 2,407 2,366 2,402 1,723,500
2012/09/25 2,354 2,393 2,353 2,385 1,936,900
2012/09/24 2,387 2,393 2,369 2,376 1,907,300
2012/09/21 2,357 2,405 2,357 2,387 3,330,300
2012/09/20 2,330 2,365 2,329 2,355 3,422,700
2012/09/19 2,287 2,334 2,283 2,330 2,970,700
2012/09/18 2,287 2,323 2,278 2,291 5,369,200
2012/09/14 2,281 2,355 2,266 2,323 7,494,400
2012/09/13 2,398 2,400 2,376 2,381 1,940,500
2012/09/12 2,369 2,402 2,369 2,402 3,460,500
2012/09/11 2,314 2,353 2,297 2,352 3,410,800
2012/09/10 2,347 2,357 2,314 2,325 3,253,600
2012/09/07 2,344 2,345 2,286 2,297 4,837,800
2012/09/06 2,365 2,383 2,318 2,318 4,228,100
2012/09/05 2,375 2,401 2,369 2,377 2,592,800
2012/09/04 2,418 2,418 2,355 2,370 3,399,200
2012/09/03 2,392 2,459 2,390 2,418 3,635,500
2012/08/31 2,400 2,425 2,375 2,375 5,136,000
2012/08/30 2,421 2,462 2,416 2,439 4,705,100
2012/08/29 2,521 2,529 2,477 2,489 4,139,900
2012/08/28 2,555 2,573 2,544 2,555 2,284,300
2012/08/27 2,553 2,572 2,551 2,556 1,517,700
2012/08/24 2,577 2,583 2,556 2,563 1,413,600
2012/08/23 2,577 2,589 2,565 2,581 2,122,400
2012/08/22 2,605 2,606 2,581 2,596 1,656,600
2012/08/21 2,590 2,610 2,586 2,600 1,954,300
2012/08/20 2,581 2,588 2,567 2,574 2,468,200
2012/08/17 2,601 2,618 2,565 2,569 3,887,900
2012/08/16 2,626 2,645 2,606 2,624 1,953,100
2012/08/15 2,648 2,659 2,615 2,628 2,832,100
2012/08/14 2,640 2,653 2,601 2,617 3,929,900
2012/08/13 2,587 2,656 2,587 2,640 4,023,700
2012/08/10 2,579 2,596 2,569 2,579 3,641,900
2012/08/09 2,526 2,556 2,526 2,547 2,568,100
2012/08/08 2,565 2,575 2,510 2,522 4,140,900
2012/08/07 2,538 2,560 2,532 2,551 2,386,200
2012/08/06 2,504 2,533 2,492 2,521 2,221,800
2012/08/03 2,498 2,501 2,463 2,491 2,995,000
2012/08/02 2,511 2,536 2,504 2,529 2,774,100
2012/08/01 2,472 2,513 2,460 2,504 2,340,000
2012/07/31 2,500 2,519 2,480 2,485 2,297,200
2012/07/30 2,498 2,508 2,481 2,503 1,958,400
2012/07/27 2,476 2,486 2,456 2,479 2,164,900
2012/07/26 2,499 2,499 2,447 2,478 2,646,300
2012/07/25 2,486 2,510 2,472 2,499 2,896,800
2012/07/24 2,483 2,504 2,475 2,500 3,007,600
2012/07/23 2,481 2,497 2,474 2,478 2,500,100
2012/07/20 2,523 2,523 2,494 2,500 2,222,100
2012/07/19 2,494 2,524 2,484 2,522 2,368,200
2012/07/18 2,551 2,565 2,499 2,516 3,351,000
2012/07/17 2,510 2,543 2,494 2,535 2,330,000
2012/07/13 2,532 2,539 2,490 2,493 4,647,800
2012/07/12 2,518 2,545 2,509 2,545 4,748,300
2012/07/11 2,487 2,517 2,476 2,517 4,031,400
2012/07/10 2,468 2,486 2,463 2,476 3,179,000
2012/07/09 2,445 2,461 2,433 2,441 2,267,000
2012/07/06 2,452 2,487 2,439 2,457 3,881,400
2012/07/05 2,430 2,455 2,424 2,441 3,509,200
2012/07/04 2,420 2,425 2,396 2,411 2,091,300
2012/07/03 2,410 2,418 2,394 2,413 2,193,300
2012/07/02 2,405 2,408 2,386 2,393 1,710,300
2012/06/29 2,350 2,403 2,344 2,397 3,106,400
2012/06/28 2,350 2,372 2,337 2,360 2,487,600
2012/06/27 2,276 2,347 2,269 2,341 3,558,000
2012/06/26 2,255 2,290 2,252 2,280 3,686,300
2012/06/25 2,280 2,296 2,262 2,264 2,262,600
2012/06/22 2,299 2,300 2,275 2,285 2,263,100
2012/06/21 2,320 2,337 2,311 2,317 3,080,600
2012/06/20 2,295 2,330 2,288 2,324 3,092,300
2012/06/19 2,285 2,294 2,268 2,276 2,519,000
2012/06/18 2,290 2,294 2,269 2,271 2,468,200
2012/06/15 2,270 2,294 2,263 2,277 2,785,400
2012/06/14 2,262 2,279 2,251 2,266 2,814,200
2012/06/13 2,273 2,299 2,270 2,276 3,498,600
2012/06/12 2,302 2,312 2,270 2,283 4,524,000
2012/06/11 2,364 2,364 2,314 2,316 3,746,700
2012/06/08 2,377 2,385 2,325 2,345 6,632,600
2012/06/07 2,370 2,391 2,353 2,389 4,668,300
2012/06/06 2,375 2,389 2,358 2,365 3,757,100
2012/06/05 2,376 2,388 2,356 2,370 2,863,100
2012/06/04 2,328 2,392 2,327 2,386 3,360,000
2012/06/01 2,340 2,381 2,340 2,378 2,688,500
2012/05/31 2,349 2,364 2,346 2,359 3,189,900
2012/05/30 2,367 2,385 2,346 2,379 2,175,800
2012/05/29 2,373 2,380 2,361 2,373 1,930,100
2012/05/28 2,363 2,394 2,363 2,374 2,509,900
2012/05/25 2,340 2,390 2,326 2,384 3,672,600
2012/05/24 2,329 2,352 2,318 2,329 2,243,500
2012/05/23 2,345 2,346 2,316 2,337 3,072,800
2012/05/22 2,362 2,378 2,348 2,359 2,015,000
2012/05/21 2,355 2,369 2,348 2,361 2,039,700
2012/05/18 2,337 2,374 2,326 2,348 4,524,900
2012/05/17 2,379 2,394 2,349 2,362 3,317,000
2012/05/16 2,387 2,396 2,354 2,381 3,332,600
2012/05/15 2,396 2,411 2,386 2,400 2,987,400
2012/05/14 2,361 2,400 2,348 2,396 2,698,300
2012/05/11 2,385 2,388 2,361 2,365 3,447,800
2012/05/10 2,429 2,435 2,388 2,395 3,877,800
2012/05/09 2,431 2,442 2,408 2,420 3,819,800
2012/05/08 2,439 2,466 2,427 2,452 4,227,100
2012/05/07 2,392 2,431 2,385 2,429 3,023,800
2012/05/02 2,416 2,449 2,411 2,442 2,928,900
2012/05/01 2,413 2,424 2,375 2,414 3,121,900
2012/04/27 2,412 2,456 2,401 2,423 4,500,200
2012/04/26 2,424 2,434 2,411 2,417 2,993,300
2012/04/25 2,389 2,409 2,377 2,409 2,075,400
2012/04/24 2,384 2,384 2,357 2,374 2,091,800
2012/04/23 2,398 2,420 2,386 2,393 1,354,000
2012/04/20 2,392 2,425 2,363 2,399 2,664,100
2012/04/19 2,413 2,418 2,388 2,409 1,906,400
2012/04/18 2,414 2,427 2,403 2,423 2,218,300
2012/04/17 2,385 2,420 2,374 2,406 3,130,000
2012/04/16 2,350 2,392 2,350 2,384 2,387,900
2012/04/13 2,376 2,389 2,341 2,379 5,090,600
2012/04/12 2,370 2,404 2,361 2,391 2,547,800
2012/04/11 2,390 2,403 2,360 2,372 3,210,300
2012/04/10 2,413 2,424 2,401 2,407 2,351,300
2012/04/09 2,379 2,414 2,377 2,397 2,801,100
2012/04/06 2,375 2,395 2,355 2,393 4,821,500
2012/04/05 2,430 2,449 2,405 2,425 3,944,500
2012/04/04 2,459 2,485 2,430 2,431 2,769,500
2012/04/03 2,446 2,470 2,444 2,457 2,158,900
2012/04/02 2,446 2,450 2,425 2,445 4,080,800
2012/03/30 2,450 2,458 2,439 2,458 3,361,900
2012/03/29 2,410 2,448 2,407 2,439 2,118,100
2012/03/28 2,418 2,427 2,390 2,426 2,080,500
2012/03/27 2,390 2,415 2,387 2,413 2,998,400
2012/03/26 2,350 2,369 2,343 2,362 1,923,700
2012/03/23 2,348 2,366 2,342 2,346 3,565,100
2012/03/22 2,355 2,372 2,353 2,370 2,382,600
2012/03/21 2,352 2,376 2,346 2,365 2,191,900
2012/03/19 2,364 2,377 2,355 2,358 1,567,800
2012/03/16 2,345 2,368 2,345 2,355 1,892,700
2012/03/15 2,340 2,363 2,334 2,350 2,595,100
2012/03/14 2,366 2,366 2,313 2,314 2,696,500
2012/03/13 2,319 2,351 2,317 2,336 3,094,800
2012/03/12 2,348 2,348 2,319 2,321 1,966,900
2012/03/09 2,344 2,345 2,309 2,324 5,946,700
2012/03/08 2,280 2,308 2,264 2,307 2,636,000
2012/03/07 2,248 2,279 2,244 2,268 3,010,600
2012/03/06 2,266 2,278 2,248 2,274 3,770,600
2012/03/05 2,257 2,291 2,257 2,281 2,364,400
2012/03/02 2,255 2,270 2,240 2,263 2,639,400
2012/03/01 2,245 2,258 2,222 2,247 2,578,800
2012/02/29 2,249 2,270 2,240 2,246 3,018,100
2012/02/28 2,218 2,244 2,214 2,240 3,194,700
2012/02/27 2,230 2,233 2,208 2,216 2,767,100
2012/02/24 2,255 2,260 2,251 2,258 2,560,000
2012/02/23 2,268 2,270 2,253 2,264 2,194,200
2012/02/22 2,266 2,272 2,246 2,256 3,423,300
2012/02/21 2,241 2,266 2,241 2,264 2,446,900
2012/02/20 2,272 2,275 2,236 2,238 1,616,600
2012/02/17 2,229 2,262 2,217 2,241 2,850,200
2012/02/16 2,195 2,211 2,193 2,200 2,594,500
2012/02/15 2,205 2,210 2,177 2,196 3,028,400
2012/02/14 2,188 2,205 2,183 2,194 2,305,100
2012/02/13 2,176 2,204 2,172 2,198 2,371,900
2012/02/10 2,187 2,189 2,168 2,170 2,406,800
2012/02/09 2,183 2,186 2,174 2,182 2,002,100
2012/02/08 2,176 2,187 2,168 2,178 2,241,700
2012/02/07 2,168 2,173 2,155 2,167 1,822,600
2012/02/06 2,168 2,174 2,150 2,157 1,691,000
2012/02/03 2,148 2,161 2,139 2,157 2,187,300
2012/02/02 2,160 2,178 2,140 2,142 1,702,800
2012/02/01 2,154 2,164 2,146 2,158 1,524,000
2012/01/31 2,141 2,154 2,138 2,146 1,743,200
2012/01/30 2,128 2,150 2,128 2,147 1,478,000
2012/01/27 2,133 2,148 2,130 2,138 2,278,800
2012/01/26 2,127 2,133 2,119 2,124 2,280,200
2012/01/25 2,139 2,144 2,128 2,139 1,424,900
2012/01/24 2,124 2,135 2,093 2,126 2,620,300
2012/01/23 2,108 2,120 2,097 2,114 1,573,200
2012/01/20 2,116 2,127 2,100 2,108 2,645,000
2012/01/19 2,155 2,158 2,108 2,110 3,352,300
2012/01/18 2,147 2,160 2,129 2,155 2,108,900
2012/01/17 2,129 2,143 2,126 2,134 1,300,600
2012/01/16 2,142 2,143 2,124 2,131 1,836,800
2012/01/13 2,176 2,179 2,149 2,162 2,692,600
2012/01/12 2,160 2,176 2,147 2,152 1,675,400
2012/01/11 2,163 2,163 2,137 2,158 1,941,800
2012/01/10 2,154 2,185 2,149 2,151 3,494,900
2012/01/06 2,149 2,155 2,132 2,142 1,997,000
2012/01/05 2,148 2,157 2,142 2,150 1,892,100
2012/01/04 2,158 2,161 2,143 2,148 1,912,200

このページの先頭へ