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
2015/12/30 5,537 5,571 5,510 5,550 1,117,600
2015/12/29 5,459 5,542 5,430 5,536 1,533,800
2015/12/28 5,480 5,499 5,364 5,416 1,306,300
2015/12/25 5,415 5,492 5,407 5,458 1,128,900
2015/12/24 5,494 5,494 5,393 5,396 1,143,600
2015/12/22 5,405 5,462 5,344 5,429 2,303,100
2015/12/21 5,500 5,544 5,383 5,447 2,486,700
2015/12/18 5,520 5,722 5,454 5,454 4,009,500
2015/12/17 5,575 5,599 5,519 5,568 2,463,200
2015/12/16 5,425 5,462 5,340 5,462 2,593,800
2015/12/15 5,429 5,479 5,296 5,296 2,582,000
2015/12/14 5,339 5,481 5,326 5,461 2,668,300
2015/12/11 5,445 5,476 5,410 5,448 4,491,900
2015/12/10 5,353 5,409 5,333 5,376 1,659,900
2015/12/09 5,470 5,493 5,407 5,427 2,809,300
2015/12/08 5,558 5,597 5,503 5,513 1,852,700
2015/12/07 5,581 5,609 5,538 5,549 1,467,000
2015/12/04 5,457 5,528 5,442 5,453 3,044,400
2015/12/03 5,580 5,604 5,543 5,573 1,731,200
2015/12/02 5,631 5,658 5,585 5,585 2,009,200
2015/12/01 5,557 5,644 5,545 5,625 2,205,100
2015/11/30 5,686 5,706 5,520 5,520 3,691,300
2015/11/27 5,776 5,798 5,675 5,723 2,434,600
2015/11/26 5,787 5,848 5,772 5,785 1,631,300
2015/11/25 5,804 5,822 5,740 5,756 1,966,300
2015/11/24 5,825 5,855 5,794 5,830 1,760,900
2015/11/20 5,820 5,836 5,776 5,822 1,940,000
2015/11/19 5,810 5,868 5,800 5,804 1,860,800
2015/11/18 5,794 5,853 5,756 5,767 2,083,300
2015/11/17 5,789 5,799 5,726 5,765 2,344,800
2015/11/16 5,688 5,749 5,688 5,713 1,298,400
2015/11/13 5,757 5,788 5,666 5,788 2,246,900
2015/11/12 5,766 5,845 5,766 5,771 1,842,600
2015/11/11 5,730 5,827 5,724 5,797 1,668,100
2015/11/10 5,702 5,756 5,680 5,733 1,331,100
2015/11/09 5,718 5,781 5,703 5,735 2,283,700
2015/11/06 5,704 5,740 5,678 5,692 1,600,300
2015/11/05 5,679 5,720 5,591 5,653 2,531,400
2015/11/04 5,589 5,759 5,580 5,650 4,230,800
2015/11/02 5,520 5,555 5,401 5,453 2,386,200
2015/10/30 5,532 5,585 5,476 5,511 2,816,700
2015/10/29 5,600 5,602 5,489 5,510 2,506,600
2015/10/28 5,578 5,592 5,475 5,568 2,784,400
2015/10/27 5,541 5,610 5,533 5,548 4,508,000
2015/10/26 5,438 5,438 5,362 5,375 2,272,200
2015/10/23 5,469 5,479 5,351 5,371 4,037,600
2015/10/22 5,415 5,450 5,400 5,424 1,606,900
2015/10/21 5,400 5,479 5,389 5,457 1,595,900
2015/10/20 5,497 5,508 5,418 5,418 1,623,900
2015/10/19 5,423 5,488 5,403 5,437 1,755,500
2015/10/16 5,473 5,476 5,381 5,420 2,251,700
2015/10/15 5,296 5,457 5,295 5,442 2,023,100
2015/10/14 5,422 5,438 5,354 5,375 2,378,100
2015/10/13 5,467 5,497 5,432 5,469 1,916,800
2015/10/09 5,221 5,530 5,211 5,490 5,040,900
2015/10/08 5,450 5,491 5,394 5,421 2,754,600
2015/10/07 5,526 5,550 5,418 5,543 2,354,600
2015/10/06 5,610 5,620 5,441 5,501 3,456,200
2015/10/05 5,580 5,592 5,463 5,536 2,550,100
2015/10/02 5,486 5,598 5,459 5,525 2,770,200
2015/10/01 5,449 5,500 5,427 5,458 3,504,600
2015/09/30 5,310 5,485 5,301 5,444 3,694,700
2015/09/29 5,329 5,370 5,192 5,215 3,836,800
2015/09/28 5,350 5,410 5,271 5,379 2,559,400
2015/09/25 5,280 5,364 5,233 5,344 3,444,700
2015/09/24 5,233 5,378 5,218 5,288 5,525,000
2015/09/18 5,161 5,254 5,104 5,158 4,510,900
2015/09/17 5,035 5,081 4,995 5,066 2,113,800
2015/09/16 5,109 5,130 4,983 5,020 2,206,300
2015/09/15 5,010 5,193 4,992 5,076 3,120,400
2015/09/14 5,018 5,083 4,968 4,975 1,540,900
2015/09/11 4,979 5,048 4,923 5,018 4,839,100
2015/09/10 4,940 4,963 4,839 4,909 2,907,900
2015/09/09 4,956 5,103 4,891 5,103 2,990,300
2015/09/08 4,945 4,955 4,760 4,763 2,550,400
2015/09/07 4,904 4,995 4,817 4,965 2,930,400
2015/09/04 5,057 5,059 4,856 4,904 2,872,100
2015/09/03 5,037 5,086 4,995 4,997 2,190,400
2015/09/02 4,950 5,130 4,938 5,013 3,003,100
2015/09/01 5,276 5,291 5,039 5,039 2,600,200
2015/08/31 5,281 5,310 5,204 5,290 2,420,000
2015/08/28 5,393 5,410 5,298 5,372 2,758,900
2015/08/27 5,233 5,316 5,218 5,236 4,058,200
2015/08/26 5,040 5,195 5,023 5,144 4,404,900
2015/08/25 5,022 5,259 4,995 4,995 5,105,800
2015/08/24 5,421 5,469 5,243 5,243 3,738,500
2015/08/21 5,521 5,636 5,521 5,561 2,495,100
2015/08/20 5,714 5,755 5,667 5,667 1,739,400
2015/08/19 5,793 5,835 5,731 5,736 1,804,700
2015/08/18 5,858 5,879 5,783 5,792 1,361,900
2015/08/17 5,867 5,914 5,829 5,856 1,186,100
2015/08/14 5,877 5,896 5,832 5,842 1,580,800
2015/08/13 5,796 5,867 5,726 5,848 2,307,200
2015/08/12 5,806 5,867 5,746 5,780 2,351,300
2015/08/11 5,888 5,899 5,772 5,806 2,005,300
2015/08/10 5,799 5,900 5,782 5,900 1,690,900
2015/08/07 5,841 5,842 5,735 5,772 2,424,100
2015/08/06 5,980 5,998 5,848 5,848 2,011,300
2015/08/05 5,858 5,977 5,855 5,906 2,757,000
2015/08/04 5,755 5,929 5,718 5,873 2,996,000
2015/08/03 5,744 5,774 5,704 5,755 1,521,000
2015/07/31 5,716 5,732 5,700 5,724 2,467,500
2015/07/30 5,712 5,741 5,637 5,659 2,470,900
2015/07/29 5,598 5,757 5,598 5,742 2,524,000
2015/07/28 5,531 5,644 5,505 5,598 1,961,400
2015/07/27 5,631 5,680 5,571 5,624 1,627,900
2015/07/24 5,690 5,717 5,643 5,667 1,857,400
2015/07/23 5,593 5,678 5,559 5,677 2,090,000
2015/07/22 5,525 5,588 5,519 5,550 1,744,700
2015/07/21 5,555 5,579 5,503 5,579 1,527,000
2015/07/17 5,500 5,530 5,472 5,523 1,582,000
2015/07/16 5,544 5,603 5,522 5,534 2,780,800
2015/07/15 5,477 5,525 5,453 5,500 2,517,700
2015/07/14 5,411 5,516 5,389 5,473 4,073,800
2015/07/13 5,273 5,382 5,253 5,373 2,610,400
2015/07/10 5,267 5,334 5,125 5,170 4,266,100
2015/07/09 5,164 5,277 5,103 5,268 5,360,400
2015/07/08 5,430 5,439 5,273 5,291 4,006,400
2015/07/07 5,338 5,409 5,301 5,393 2,387,000
2015/07/06 5,233 5,297 5,201 5,267 2,315,300
2015/07/03 5,338 5,365 5,300 5,333 1,428,800
2015/07/02 5,379 5,399 5,292 5,319 2,195,200
2015/07/01 5,247 5,337 5,211 5,324 2,194,100
2015/06/30 5,240 5,295 5,225 5,260 2,189,000
2015/06/29 5,163 5,257 5,157 5,208 2,012,600
2015/06/26 5,278 5,335 5,278 5,291 1,598,700
2015/06/25 5,243 5,339 5,232 5,307 2,090,800
2015/06/24 5,265 5,297 5,212 5,275 2,627,900
2015/06/23 5,230 5,250 5,187 5,243 2,823,500
2015/06/22 5,155 5,219 5,148 5,207 2,051,500
2015/06/19 5,054 5,188 5,053 5,153 3,487,700
2015/06/18 5,061 5,071 4,986 5,015 3,219,100
2015/06/17 5,150 5,165 5,075 5,096 1,804,000
2015/06/16 5,141 5,164 5,123 5,129 1,712,900
2015/06/15 5,140 5,208 5,134 5,171 1,407,500
2015/06/12 5,150 5,200 5,114 5,170 3,823,200
2015/06/11 5,078 5,164 5,057 5,155 2,529,600
2015/06/10 5,073 5,098 5,022 5,022 3,269,000
2015/06/09 5,124 5,127 5,086 5,086 1,619,100
2015/06/08 5,163 5,170 5,073 5,129 1,766,500
2015/06/05 5,090 5,166 5,075 5,156 1,668,700
2015/06/04 5,160 5,172 5,129 5,161 2,119,000
2015/06/03 5,100 5,143 5,062 5,117 2,162,400
2015/06/02 5,109 5,114 5,060 5,076 2,616,600
2015/06/01 5,089 5,122 5,042 5,110 3,250,100
2015/05/29 5,180 5,240 5,141 5,157 2,779,500
2015/05/28 5,251 5,255 5,181 5,200 1,821,500
2015/05/27 5,200 5,236 5,177 5,221 2,108,800
2015/05/26 5,237 5,260 5,192 5,193 1,419,300
2015/05/25 5,220 5,258 5,197 5,247 1,226,400
2015/05/22 5,232 5,237 5,162 5,214 1,435,900
2015/05/21 5,250 5,283 5,195 5,215 1,779,900
2015/05/20 5,286 5,318 5,223 5,244 2,171,000
2015/05/19 5,299 5,300 5,259 5,271 1,791,000
2015/05/18 5,235 5,289 5,221 5,285 1,622,500
2015/05/15 5,144 5,247 5,118 5,244 2,028,600
2015/05/14 5,137 5,160 5,076 5,083 2,172,600
2015/05/13 5,175 5,219 5,125 5,205 1,631,000
2015/05/12 5,188 5,205 5,109 5,169 1,376,600
2015/05/11 5,213 5,214 5,140 5,146 1,346,700
2015/05/08 5,184 5,190 5,120 5,121 1,687,600
2015/05/07 5,158 5,196 5,111 5,159 2,125,000
2015/05/01 5,159 5,188 5,111 5,145 1,719,500
2015/04/30 5,238 5,247 5,153 5,175 2,717,400
2015/04/28 5,304 5,325 5,271 5,298 1,967,600
2015/04/27 5,245 5,290 5,216 5,251 1,866,200
2015/04/24 5,287 5,300 5,205 5,216 2,828,700
2015/04/23 5,343 5,369 5,286 5,333 2,098,400
2015/04/22 5,288 5,349 5,263 5,316 2,645,700
2015/04/21 5,239 5,359 5,239 5,355 2,448,000
2015/04/20 5,226 5,303 5,151 5,259 2,811,300
2015/04/17 5,352 5,384 5,305 5,314 2,977,200
2015/04/16 5,489 5,494 5,377 5,401 2,677,400
2015/04/15 5,405 5,494 5,403 5,455 2,635,600
2015/04/14 5,380 5,457 5,371 5,444 2,101,000
2015/04/13 5,406 5,406 5,331 5,390 1,956,600
2015/04/10 5,375 5,408 5,346 5,375 4,212,200
2015/04/09 5,260 5,325 5,235 5,312 2,189,200
2015/04/08 5,250 5,280 5,217 5,280 3,312,000
2015/04/07 5,156 5,220 5,123 5,217 3,041,800
2015/04/06 5,050 5,112 5,007 5,107 1,862,300
2015/04/03 5,034 5,081 4,988 5,065 2,424,800
2015/04/02 5,041 5,131 5,005 5,113 3,138,500
2015/04/01 5,010 5,051 4,882 4,993 4,147,800
2015/03/31 5,220 5,242 5,053 5,053 3,393,500
2015/03/30 5,115 5,199 5,074 5,168 2,984,800
2015/03/27 5,088 5,162 5,009 5,114 3,121,800
2015/03/26 5,106 5,111 5,004 5,055 2,065,400
2015/03/25 5,058 5,120 5,045 5,118 1,924,400
2015/03/24 5,044 5,103 5,030 5,060 2,628,700
2015/03/23 5,105 5,155 5,056 5,105 2,660,800
2015/03/20 5,071 5,097 4,987 5,097 2,589,200
2015/03/19 5,050 5,124 5,007 5,070 3,077,700
2015/03/18 4,925 5,038 4,915 5,029 2,428,600
2015/03/17 4,952 4,972 4,913 4,953 1,667,800
2015/03/16 4,913 4,982 4,910 4,940 2,142,500
2015/03/13 4,950 4,985 4,894 4,906 6,455,500
2015/03/12 4,709 4,830 4,700 4,810 2,917,700
2015/03/11 4,721 4,758 4,651 4,657 2,207,000
2015/03/10 4,796 4,810 4,683 4,714 2,799,200
2015/03/09 4,691 4,804 4,619 4,784 4,325,300
2015/03/06 4,491 4,674 4,475 4,668 4,009,600
2015/03/05 4,433 4,488 4,424 4,486 1,868,100
2015/03/04 4,480 4,480 4,387 4,413 2,033,900
2015/03/03 4,561 4,566 4,432 4,488 1,981,400
2015/03/02 4,575 4,584 4,539 4,554 1,708,700
2015/02/27 4,589 4,642 4,557 4,574 3,282,500
2015/02/26 4,515 4,557 4,504 4,555 2,081,100
2015/02/25 4,524 4,549 4,504 4,515 1,868,700
2015/02/24 4,527 4,560 4,503 4,544 2,169,600
2015/02/23 4,578 4,604 4,530 4,556 2,036,500
2015/02/20 4,536 4,566 4,531 4,557 2,246,900
2015/02/19 4,532 4,565 4,508 4,536 1,738,800
2015/02/18 4,490 4,552 4,474 4,523 2,559,400
2015/02/17 4,500 4,523 4,445 4,456 2,105,600
2015/02/16 4,542 4,558 4,506 4,517 1,651,800
2015/02/13 4,487 4,537 4,481 4,516 2,410,500
2015/02/12 4,452 4,521 4,445 4,510 4,062,900
2015/02/10 4,410 4,432 4,345 4,378 2,438,400
2015/02/09 4,432 4,436 4,368 4,386 1,692,000
2015/02/06 4,450 4,451 4,398 4,407 1,838,600
2015/02/05 4,460 4,490 4,388 4,414 2,494,200
2015/02/04 4,385 4,473 4,385 4,428 3,532,600
2015/02/03 4,376 4,389 4,322 4,339 3,356,200
2015/02/02 4,295 4,331 4,293 4,316 2,014,300
2015/01/30 4,396 4,419 4,338 4,338 2,719,600
2015/01/29 4,309 4,374 4,300 4,331 2,447,900
2015/01/28 4,276 4,369 4,270 4,360 3,601,800
2015/01/27 4,262 4,303 4,242 4,300 2,280,800
2015/01/26 4,200 4,243 4,187 4,236 1,773,100
2015/01/23 4,300 4,320 4,232 4,261 2,422,400
2015/01/22 4,266 4,284 4,221 4,255 1,873,300
2015/01/21 4,182 4,252 4,182 4,248 2,456,000
2015/01/20 4,168 4,213 4,149 4,212 2,032,800
2015/01/19 4,151 4,170 4,128 4,145 2,988,500
2015/01/16 4,150 4,174 4,118 4,151 3,995,500
2015/01/15 4,201 4,270 4,197 4,257 2,874,700
2015/01/14 4,200 4,205 4,142 4,167 3,249,700
2015/01/13 4,297 4,305 4,202 4,231 2,949,200
2015/01/09 4,400 4,400 4,320 4,367 2,641,700
2015/01/08 4,322 4,354 4,285 4,335 3,183,400
2015/01/07 4,208 4,284 4,201 4,260 2,321,100
2015/01/06 4,285 4,313 4,245 4,245 2,742,600
2015/01/05 4,330 4,369 4,295 4,321 2,029,100

このページの先頭へ