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 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,264 | 2,265 | 2,219 | 2,219 | 7,162,100 |
| 2024/11/07 | 2,221 | 2,242 | 2,202 | 2,232 | 7,439,400 |
| 2024/11/06 | 2,168 | 2,216 | 2,164 | 2,205 | 5,528,100 |
| 2024/11/05 | 2,204 | 2,206 | 2,161 | 2,205 | 4,601,300 |
| 2024/11/01 | 2,167 | 2,193 | 2,146 | 2,160 | 5,408,500 |
| 2024/10/31 | 2,205 | 2,217 | 2,196 | 2,199 | 7,020,300 |
| 2024/10/30 | 2,221 | 2,237 | 2,206 | 2,229 | 23,588,400 |
| 2024/10/29 | 2,258 | 2,267 | 2,227 | 2,246 | 5,780,200 |
| 2024/10/28 | 2,256 | 2,289 | 2,250 | 2,279 | 4,293,100 |
| 2024/10/25 | 2,268 | 2,276 | 2,238 | 2,264 | 5,606,600 |
| 2024/10/24 | 2,190 | 2,280 | 2,189 | 2,266 | 11,292,000 |
| 2024/10/23 | 2,230 | 2,230 | 2,195 | 2,202 | 5,564,000 |
| 2024/10/22 | 2,231 | 2,232 | 2,211 | 2,220 | 4,984,900 |
| 2024/10/21 | 2,222 | 2,238 | 2,213 | 2,238 | 4,695,800 |
| 2024/10/18 | 2,216 | 2,249 | 2,205 | 2,212 | 7,160,000 |
| 2024/10/17 | 2,215 | 2,228 | 2,206 | 2,215 | 7,982,600 |
| 2024/10/16 | 2,249 | 2,300 | 2,225 | 2,225 | 12,455,200 |
| 2024/10/15 | 2,288 | 2,305 | 2,248 | 2,288 | 11,087,500 |
| 2024/10/11 | 2,225 | 2,312 | 2,208 | 2,292 | 31,387,700 |
| 2024/10/10 | 2,348 | 2,393 | 2,311 | 2,325 | 19,249,600 |
| 2024/10/09 | 2,244 | 2,493 | 2,231 | 2,335 | 38,873,200 |
| 2024/10/08 | 2,211 | 2,241 | 2,185 | 2,230 | 7,532,100 |
| 2024/10/07 | 2,257 | 2,281 | 2,218 | 2,222 | 11,589,200 |
| 2024/10/04 | 2,164 | 2,200 | 2,150 | 2,195 | 12,171,700 |
| 2024/10/03 | 2,172 | 2,175 | 2,117 | 2,129 | 6,463,800 |
| 2024/10/02 | 2,115 | 2,173 | 2,115 | 2,156 | 6,369,700 |
| 2024/10/01 | 2,140 | 2,162 | 2,133 | 2,162 | 3,361,800 |
| 2024/09/30 | 2,154 | 2,185 | 2,140 | 2,147 | 7,401,300 |
| 2024/09/27 | 2,207 | 2,227 | 2,180 | 2,217 | 6,375,600 |
| 2024/09/26 | 2,172 | 2,207 | 2,158 | 2,207 | 8,281,200 |
| 2024/09/25 | 2,142 | 2,163 | 2,119 | 2,163 | 5,906,100 |
| 2024/09/24 | 2,146 | 2,150 | 2,125 | 2,139 | 5,438,600 |
| 2024/09/20 | 2,180 | 2,204 | 2,152 | 2,152 | 9,458,000 |
| 2024/09/19 | 2,177 | 2,200 | 2,148 | 2,158 | 7,304,000 |
| 2024/09/18 | 2,168 | 2,193 | 2,145 | 2,152 | 8,331,300 |
| 2024/09/17 | 2,125 | 2,171 | 2,100 | 2,159 | 11,857,900 |
| 2024/09/13 | 2,198 | 2,201 | 2,168 | 2,168 | 10,290,300 |
| 2024/09/12 | 2,126 | 2,275 | 2,120 | 2,215 | 19,798,700 |
| 2024/09/11 | 2,179 | 2,188 | 2,102 | 2,120 | 12,391,400 |
| 2024/09/10 | 2,194 | 2,194 | 2,172 | 2,182 | 11,777,500 |
| 2024/09/09 | 2,200 | 2,209 | 2,168 | 2,185 | 19,930,500 |
| 2024/09/06 | 2,130 | 2,208 | 2,105 | 2,134 | 26,198,400 |
| 2024/09/05 | 2,150 | 2,185 | 2,146 | 2,165 | 10,166,700 |
| 2024/09/04 | 2,171 | 2,203 | 2,161 | 2,189 | 14,795,600 |
| 2024/09/03 | 2,170 | 2,222 | 2,164 | 2,209 | 20,236,100 |
| 2024/09/02 | 2,122 | 2,185 | 2,117 | 2,157 | 13,409,900 |
| 2024/08/30 | 2,100 | 2,108 | 2,073 | 2,099 | 11,783,500 |
| 2024/08/29 | 2,081 | 2,147 | 2,079 | 2,118 | 16,296,700 |
| 2024/08/28 | 2,055 | 2,104 | 2,037 | 2,100 | 18,301,800 |
| 2024/08/27 | 2,043 | 2,156 | 2,034 | 2,122 | 27,631,800 |
| 2024/08/26 | 2,021 | 2,113 | 2,003 | 2,038 | 18,880,200 |
| 2024/08/23 | 2,022 | 2,050 | 2,015 | 2,045 | 12,964,600 |
| 2024/08/22 | 1,988 | 2,031 | 1,980 | 2,015 | 18,483,400 |
| 2024/08/21 | 1,934 | 2,056 | 1,896 | 2,045 | 52,534,300 |
| 2024/08/20 | 2,039 | 2,050 | 1,893 | 1,933 | 103,637,700 |
| 2024/08/19 | 1,740 | 2,161 | 1,709 | 2,161 | 21,951,100 |
| 2024/08/16 | 1,790 | 1,790 | 1,743 | 1,761 | 6,319,000 |
| 2024/08/15 | 1,755 | 1,768 | 1,755 | 1,758 | 3,721,800 |
| 2024/08/14 | 1,749 | 1,756 | 1,733 | 1,745 | 5,893,300 |
| 2024/08/13 | 1,735 | 1,735 | 1,686 | 1,723 | 8,096,200 |
| 2024/08/09 | 1,698 | 1,698 | 1,657 | 1,673 | 8,401,900 |
| 2024/08/08 | 1,690 | 1,701 | 1,654 | 1,682 | 6,324,700 |
| 2024/08/07 | 1,652 | 1,740 | 1,650 | 1,707 | 10,057,400 |
| 2024/08/06 | 1,689 | 1,732 | 1,660 | 1,704 | 11,716,000 |
| 2024/08/05 | 1,727 | 1,736 | 1,600 | 1,609 | 12,131,000 |
| 2024/08/02 | 1,801 | 1,821 | 1,775 | 1,791 | 11,329,400 |
| 2024/08/01 | 1,795 | 1,832 | 1,786 | 1,812 | 9,351,300 |
| 2024/07/31 | 1,780 | 1,818 | 1,779 | 1,811 | 8,846,500 |
| 2024/07/30 | 1,767 | 1,805 | 1,760 | 1,796 | 11,396,500 |
| 2024/07/29 | 1,754 | 1,780 | 1,753 | 1,776 | 5,811,700 |
| 2024/07/26 | 1,766 | 1,766 | 1,727 | 1,730 | 7,828,600 |
| 2024/07/25 | 1,750 | 1,774 | 1,741 | 1,756 | 7,138,400 |
| 2024/07/24 | 1,791 | 1,791 | 1,765 | 1,765 | 6,878,600 |
| 2024/07/23 | 1,797 | 1,802 | 1,791 | 1,797 | 4,755,300 |
| 2024/07/22 | 1,814 | 1,814 | 1,788 | 1,798 | 5,486,800 |
| 2024/07/19 | 1,809 | 1,810 | 1,793 | 1,801 | 5,694,200 |
| 2024/07/18 | 1,806 | 1,816 | 1,791 | 1,810 | 5,637,600 |
| 2024/07/17 | 1,792 | 1,805 | 1,790 | 1,805 | 7,137,100 |
| 2024/07/16 | 1,815 | 1,819 | 1,785 | 1,786 | 13,168,800 |
| 2024/07/12 | 1,780 | 1,830 | 1,778 | 1,814 | 26,660,100 |
| 2024/07/11 | 1,975 | 1,977 | 1,938 | 1,940 | 9,369,100 |
| 2024/07/10 | 1,960 | 1,960 | 1,930 | 1,935 | 8,384,600 |
| 2024/07/09 | 1,960 | 1,961 | 1,949 | 1,954 | 9,080,900 |
| 2024/07/08 | 1,992 | 1,992 | 1,965 | 1,974 | 5,619,200 |
| 2024/07/05 | 1,995 | 1,996 | 1,981 | 1,994 | 3,428,400 |
| 2024/07/04 | 1,986 | 2,004 | 1,984 | 1,995 | 4,738,600 |
| 2024/07/03 | 1,974 | 1,982 | 1,959 | 1,976 | 4,501,400 |
| 2024/07/02 | 1,960 | 1,976 | 1,948 | 1,974 | 5,626,400 |
| 2024/07/01 | 1,978 | 1,980 | 1,955 | 1,960 | 4,699,500 |
| 2024/06/28 | 1,966 | 1,973 | 1,953 | 1,960 | 5,406,000 |
| 2024/06/27 | 1,970 | 1,974 | 1,947 | 1,960 | 4,844,400 |
| 2024/06/26 | 1,970 | 1,987 | 1,957 | 1,983 | 6,109,500 |
| 2024/06/25 | 1,945 | 1,975 | 1,943 | 1,965 | 4,114,000 |
| 2024/06/24 | 1,940 | 1,949 | 1,936 | 1,940 | 4,118,500 |
| 2024/06/21 | 1,945 | 1,958 | 1,944 | 1,944 | 9,197,000 |
| 2024/06/20 | 1,941 | 1,958 | 1,925 | 1,940 | 6,156,000 |
| 2024/06/19 | 1,946 | 1,950 | 1,911 | 1,912 | 6,440,200 |
| 2024/06/18 | 1,991 | 1,996 | 1,934 | 1,953 | 7,402,800 |
| 2024/06/17 | 2,020 | 2,020 | 1,984 | 1,998 | 4,590,900 |
| 2024/06/14 | 2,000 | 2,016 | 1,992 | 2,005 | 9,847,000 |
| 2024/06/13 | 2,048 | 2,048 | 2,021 | 2,027 | 4,360,800 |
| 2024/06/12 | 2,046 | 2,054 | 2,025 | 2,035 | 3,878,000 |
| 2024/06/11 | 2,051 | 2,068 | 2,044 | 2,051 | 3,302,100 |
| 2024/06/10 | 2,065 | 2,065 | 2,042 | 2,048 | 4,385,900 |
| 2024/06/07 | 2,050 | 2,058 | 2,044 | 2,054 | 3,398,700 |
| 2024/06/06 | 2,075 | 2,078 | 2,054 | 2,063 | 4,425,000 |
| 2024/06/05 | 2,041 | 2,069 | 2,031 | 2,060 | 5,229,900 |
| 2024/06/04 | 2,028 | 2,051 | 2,016 | 2,046 | 5,302,400 |
| 2024/06/03 | 2,037 | 2,063 | 2,033 | 2,033 | 5,094,300 |
| 2024/05/31 | 2,036 | 2,048 | 2,019 | 2,028 | 11,705,800 |
| 2024/05/30 | 2,020 | 2,038 | 2,007 | 2,031 | 4,744,300 |
| 2024/05/29 | 2,023 | 2,035 | 2,020 | 2,025 | 3,521,800 |
| 2024/05/28 | 2,035 | 2,035 | 2,020 | 2,028 | 1,905,300 |
| 2024/05/27 | 2,030 | 2,036 | 2,020 | 2,036 | 2,887,200 |
| 2024/05/24 | 2,000 | 2,026 | 1,998 | 2,025 | 3,698,100 |
| 2024/05/23 | 2,034 | 2,039 | 2,019 | 2,030 | 2,362,900 |
| 2024/05/22 | 2,037 | 2,039 | 2,024 | 2,030 | 2,924,200 |
| 2024/05/21 | 2,049 | 2,055 | 2,038 | 2,040 | 3,068,600 |
| 2024/05/20 | 2,028 | 2,054 | 2,026 | 2,037 | 4,734,300 |
| 2024/05/17 | 2,006 | 2,025 | 2,000 | 2,025 | 6,987,400 |
| 2024/05/16 | 2,024 | 2,031 | 2,013 | 2,023 | 4,981,600 |
| 2024/05/15 | 2,018 | 2,028 | 2,011 | 2,011 | 3,890,400 |
| 2024/05/14 | 2,018 | 2,030 | 2,015 | 2,024 | 4,430,300 |
| 2024/05/13 | 2,030 | 2,034 | 2,009 | 2,019 | 4,602,100 |
| 2024/05/10 | 2,010 | 2,032 | 2,003 | 2,027 | 5,667,800 |
| 2024/05/09 | 2,019 | 2,027 | 2,009 | 2,015 | 5,864,100 |
| 2024/05/08 | 1,997 | 2,013 | 1,981 | 1,981 | 5,683,300 |
| 2024/05/07 | 2,010 | 2,018 | 1,980 | 2,004 | 7,762,400 |
| 2024/05/02 | 2,043 | 2,049 | 2,026 | 2,028 | 5,134,900 |
| 2024/05/01 | 2,042 | 2,057 | 2,038 | 2,051 | 4,092,300 |
| 2024/04/30 | 2,040 | 2,051 | 2,026 | 2,040 | 6,195,100 |
| 2024/04/26 | 2,040 | 2,052 | 2,029 | 2,040 | 4,825,300 |
| 2024/04/25 | 2,062 | 2,079 | 2,047 | 2,050 | 6,764,600 |
| 2024/04/24 | 2,044 | 2,054 | 2,035 | 2,048 | 5,779,500 |
| 2024/04/23 | 2,036 | 2,046 | 2,027 | 2,032 | 5,061,100 |
| 2024/04/22 | 2,023 | 2,052 | 2,019 | 2,031 | 8,173,000 |
| 2024/04/19 | 1,985 | 2,000 | 1,968 | 1,996 | 9,203,300 |
| 2024/04/18 | 1,972 | 2,006 | 1,964 | 1,971 | 6,221,900 |
| 2024/04/17 | 1,971 | 1,987 | 1,951 | 1,951 | 7,020,800 |
| 2024/04/16 | 1,970 | 1,988 | 1,955 | 1,975 | 8,961,000 |
| 2024/04/15 | 1,990 | 2,012 | 1,971 | 2,000 | 9,596,700 |
| 2024/04/12 | 1,992 | 2,018 | 1,979 | 2,000 | 17,334,400 |
| 2024/04/11 | 2,153 | 2,160 | 2,042 | 2,042 | 12,062,900 |
| 2024/04/10 | 2,197 | 2,225 | 2,138 | 2,145 | 10,257,400 |
| 2024/04/09 | 2,158 | 2,182 | 2,157 | 2,180 | 4,284,300 |
| 2024/04/08 | 2,174 | 2,179 | 2,153 | 2,159 | 4,336,200 |
| 2024/04/05 | 2,108 | 2,151 | 2,105 | 2,140 | 4,446,500 |
| 2024/04/04 | 2,160 | 2,163 | 2,128 | 2,129 | 5,021,100 |
| 2024/04/03 | 2,112 | 2,140 | 2,097 | 2,132 | 5,484,300 |
| 2024/04/02 | 2,142 | 2,154 | 2,127 | 2,130 | 4,688,800 |
| 2024/04/01 | 2,203 | 2,212 | 2,129 | 2,144 | 4,784,900 |
| 2024/03/29 | 2,206 | 2,244 | 2,206 | 2,206 | 6,408,000 |
| 2024/03/28 | 2,179 | 2,204 | 2,179 | 2,200 | 7,022,200 |
| 2024/03/27 | 2,164 | 2,196 | 2,157 | 2,178 | 6,167,700 |
| 2024/03/26 | 2,147 | 2,165 | 2,141 | 2,156 | 4,841,300 |
| 2024/03/25 | 2,182 | 2,182 | 2,136 | 2,139 | 6,258,500 |
| 2024/03/22 | 2,193 | 2,206 | 2,167 | 2,189 | 6,181,600 |
| 2024/03/21 | 2,176 | 2,207 | 2,164 | 2,194 | 7,101,800 |
| 2024/03/19 | 2,150 | 2,172 | 2,144 | 2,172 | 5,196,700 |
| 2024/03/18 | 2,131 | 2,158 | 2,127 | 2,144 | 4,560,400 |
| 2024/03/15 | 2,090 | 2,147 | 2,090 | 2,136 | 6,593,900 |
| 2024/03/14 | 2,097 | 2,139 | 2,094 | 2,129 | 5,544,100 |
| 2024/03/13 | 2,090 | 2,106 | 2,082 | 2,097 | 5,903,300 |
| 2024/03/12 | 2,072 | 2,093 | 2,041 | 2,091 | 7,828,800 |
| 2024/03/11 | 2,130 | 2,131 | 2,066 | 2,104 | 9,089,900 |
| 2024/03/08 | 2,183 | 2,200 | 2,147 | 2,155 | 8,571,800 |
| 2024/03/07 | 2,185 | 2,211 | 2,184 | 2,211 | 5,850,100 |
| 2024/03/06 | 2,175 | 2,188 | 2,165 | 2,181 | 5,332,100 |
| 2024/03/05 | 2,165 | 2,186 | 2,154 | 2,178 | 5,833,600 |
| 2024/03/04 | 2,173 | 2,193 | 2,155 | 2,175 | 6,550,600 |
| 2024/03/01 | 2,180 | 2,221 | 2,174 | 2,190 | 8,026,500 |
| 2024/02/29 | 2,192 | 2,245 | 2,172 | 2,230 | 19,304,100 |
| 2024/02/28 | 2,100 | 2,119 | 2,065 | 2,100 | 5,374,000 |
| 2024/02/28 | 1 -> 3.00 分割 | ||||
| 2024/02/27 | 6,360 | 6,379 | 6,282 | 6,350 | 2,608,800 |
| 2024/02/26 | 6,351 | 6,467 | 6,351 | 6,419 | 2,144,800 |
| 2024/02/22 | 6,282 | 6,365 | 6,256 | 6,346 | 2,290,200 |
| 2024/02/21 | 6,403 | 6,403 | 6,280 | 6,302 | 2,347,500 |
| 2024/02/20 | 6,322 | 6,422 | 6,315 | 6,382 | 2,990,600 |
| 2024/02/19 | 6,205 | 6,284 | 6,192 | 6,263 | 2,617,700 |
| 2024/02/16 | 6,181 | 6,209 | 6,101 | 6,174 | 3,963,000 |
| 2024/02/15 | 6,275 | 6,313 | 6,169 | 6,182 | 2,725,100 |
| 2024/02/14 | 6,272 | 6,314 | 6,248 | 6,280 | 3,607,600 |
| 2024/02/13 | 6,217 | 6,234 | 6,097 | 6,230 | 2,824,700 |
| 2024/02/09 | 6,081 | 6,190 | 6,020 | 6,173 | 3,160,100 |
| 2024/02/08 | 6,116 | 6,125 | 6,007 | 6,065 | 2,469,100 |
| 2024/02/07 | 6,105 | 6,116 | 6,044 | 6,074 | 1,868,000 |
| 2024/02/06 | 6,077 | 6,111 | 6,034 | 6,105 | 2,841,300 |
| 2024/02/05 | 5,908 | 6,068 | 5,901 | 6,039 | 2,187,800 |
| 2024/02/02 | 5,965 | 5,973 | 5,863 | 5,907 | 1,726,300 |
| 2024/02/01 | 5,880 | 5,891 | 5,835 | 5,873 | 1,613,200 |
| 2024/01/31 | 5,790 | 5,857 | 5,769 | 5,856 | 2,337,800 |
| 2024/01/30 | 5,885 | 5,950 | 5,831 | 5,835 | 1,820,800 |
| 2024/01/29 | 5,836 | 5,878 | 5,824 | 5,871 | 1,891,200 |
| 2024/01/26 | 5,795 | 5,829 | 5,748 | 5,803 | 2,111,500 |
| 2024/01/25 | 5,651 | 5,785 | 5,640 | 5,785 | 2,812,000 |
| 2024/01/24 | 5,703 | 5,724 | 5,640 | 5,692 | 2,637,000 |
| 2024/01/23 | 5,780 | 5,800 | 5,691 | 5,718 | 2,857,500 |
| 2024/01/22 | 5,750 | 5,792 | 5,706 | 5,791 | 2,499,400 |
| 2024/01/19 | 5,727 | 5,734 | 5,646 | 5,705 | 3,617,600 |
| 2024/01/18 | 5,747 | 5,754 | 5,645 | 5,650 | 3,417,400 |
| 2024/01/17 | 5,770 | 5,834 | 5,751 | 5,788 | 2,905,400 |
| 2024/01/16 | 5,819 | 5,855 | 5,750 | 5,750 | 2,398,800 |
| 2024/01/15 | 5,744 | 5,827 | 5,711 | 5,809 | 3,052,100 |
| 2024/01/12 | 5,882 | 5,885 | 5,662 | 5,702 | 6,616,500 |
| 2024/01/11 | 5,795 | 5,870 | 5,776 | 5,857 | 3,374,700 |
| 2024/01/10 | 5,744 | 5,760 | 5,683 | 5,712 | 2,612,700 |
| 2024/01/09 | 5,645 | 5,751 | 5,634 | 5,734 | 3,891,200 |
| 2024/01/05 | 5,725 | 5,740 | 5,633 | 5,645 | 2,191,100 |
| 2024/01/04 | 5,623 | 5,662 | 5,555 | 5,645 | 2,190,400 |