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 |