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
2025/07/29 1,990 1,999 1,975 1,983 7,139,700
2025/07/28 2,009 2,020 1,998 2,003 7,170,100
2025/07/25 2,010 2,015 1,982 1,998 8,605,800
2025/07/24 1,999 2,033 1,986 2,022 12,192,000
2025/07/23 1,953 1,992 1,950 1,971 15,677,600
2025/07/22 1,946 1,950 1,909 1,942 18,189,000
2025/07/18 1,955 1,984 1,928 1,933 29,078,000
2025/07/17 2,015 2,075 1,998 2,008 54,495,700
2025/07/16 2,192 2,222 2,191 2,210 4,102,100
2025/07/15 2,200 2,208 2,183 2,199 5,273,500
2025/07/14 2,230 2,250 2,200 2,200 5,795,300
2025/07/11 2,190 2,253 2,180 2,236 9,416,100
2025/07/10 2,197 2,201 2,148 2,165 9,537,800
2025/07/09 2,219 2,223 2,198 2,200 5,564,100
2025/07/08 2,251 2,251 2,192 2,200 8,729,100
2025/07/07 2,243 2,259 2,241 2,245 4,214,500
2025/07/04 2,258 2,270 2,245 2,249 4,303,400
2025/07/03 2,290 2,297 2,270 2,274 4,588,200
2025/07/02 2,280 2,299 2,274 2,299 5,479,400
2025/07/01 2,323 2,333 2,277 2,285 6,076,900
2025/06/30 2,300 2,330 2,299 2,323 7,763,300
2025/06/27 2,289 2,315 2,254 2,297 7,541,100
2025/06/26 2,271 2,289 2,266 2,289 4,541,400
2025/06/25 2,282 2,289 2,267 2,271 6,027,900
2025/06/24 2,283 2,293 2,269 2,276 4,276,800
2025/06/23 2,240 2,286 2,240 2,265 4,268,400
2025/06/20 2,259 2,300 2,243 2,243 7,641,500
2025/06/19 2,238 2,263 2,227 2,257 4,124,900
2025/06/18 2,218 2,244 2,218 2,234 5,310,500
2025/06/17 2,218 2,234 2,209 2,221 3,996,700
2025/06/16 2,195 2,226 2,191 2,221 5,611,400
2025/06/13 2,185 2,195 2,155 2,167 8,175,600
2025/06/12 2,189 2,208 2,175 2,185 6,758,700
2025/06/11 2,231 2,240 2,199 2,200 5,340,900
2025/06/10 2,206 2,233 2,195 2,220 6,563,800
2025/06/09 2,240 2,252 2,206 2,206 5,757,800
2025/06/06 2,232 2,252 2,228 2,240 5,585,600
2025/06/05 2,218 2,252 2,207 2,212 5,275,600
2025/06/04 2,219 2,241 2,206 2,233 5,375,300
2025/06/03 2,189 2,234 2,189 2,226 6,668,700
2025/06/02 2,171 2,202 2,171 2,194 5,040,300
2025/05/30 2,170 2,193 2,162 2,176 10,175,400
2025/05/29 2,189 2,209 2,180 2,192 4,421,200
2025/05/28 2,191 2,196 2,160 2,181 4,172,500
2025/05/27 2,174 2,175 2,136 2,162 2,972,600
2025/05/26 2,178 2,195 2,160 2,163 2,672,400
2025/05/23 2,178 2,199 2,172 2,173 6,661,800
2025/05/22 2,173 2,203 2,170 2,190 5,393,200
2025/05/21 2,237 2,254 2,201 2,201 6,019,900
2025/05/20 2,255 2,280 2,205 2,229 8,424,800
2025/05/19 2,254 2,280 2,248 2,255 4,990,100
2025/05/16 2,260 2,282 2,234 2,240 5,840,300
2025/05/15 2,214 2,255 2,213 2,237 5,664,300
2025/05/14 2,242 2,257 2,214 2,232 6,452,300
2025/05/13 2,315 2,325 2,255 2,255 8,956,400
2025/05/12 2,260 2,333 2,251 2,299 14,595,400
2025/05/09 2,225 2,249 2,207 2,244 7,886,100
2025/05/08 2,186 2,214 2,185 2,203 6,092,600
2025/05/07 2,275 2,277 2,191 2,194 11,552,900
2025/05/02 2,185 2,234 2,176 2,225 10,868,600
2025/05/01 2,165 2,190 2,143 2,156 12,655,000
2025/04/30 2,101 2,126 2,092 2,115 8,753,900
2025/04/28 2,097 2,119 2,083 2,119 5,431,700
2025/04/25 2,093 2,126 2,093 2,097 6,266,600
2025/04/24 2,100 2,117 2,092 2,100 7,114,200
2025/04/23 2,090 2,143 2,086 2,106 10,546,600
2025/04/22 2,020 2,074 2,018 2,055 7,595,200
2025/04/21 2,035 2,097 2,016 2,016 7,174,600
2025/04/18 1,980 2,062 1,978 2,043 7,827,500
2025/04/17 1,938 1,967 1,931 1,967 4,444,100
2025/04/16 1,960 1,974 1,923 1,935 6,025,200
2025/04/15 1,970 1,971 1,940 1,960 6,068,100
2025/04/14 2,001 2,011 1,953 1,964 4,776,000
2025/04/11 1,900 1,973 1,891 1,973 10,786,400
2025/04/10 1,978 2,033 1,937 2,030 14,929,400
2025/04/09 1,900 1,920 1,842 1,849 11,652,900
2025/04/08 1,904 1,945 1,895 1,936 10,078,200
2025/04/07 1,900 1,941 1,826 1,850 19,619,700
2025/04/04 2,041 2,062 1,985 2,030 12,509,700
2025/04/03 2,068 2,108 2,060 2,066 10,463,600
2025/04/02 2,160 2,165 2,121 2,144 5,765,300
2025/04/01 2,180 2,182 2,161 2,171 5,268,800
2025/03/31 2,181 2,197 2,142 2,163 8,337,100
2025/03/28 2,243 2,257 2,212 2,230 7,339,700
2025/03/27 2,220 2,243 2,217 2,243 7,730,500
2025/03/26 2,220 2,249 2,207 2,220 7,505,400
2025/03/25 2,247 2,266 2,190 2,216 7,201,300
2025/03/24 2,227 2,264 2,223 2,247 8,391,000
2025/03/21 2,156 2,211 2,155 2,208 10,764,300
2025/03/19 2,160 2,171 2,152 2,152 4,878,300
2025/03/18 2,168 2,173 2,149 2,169 6,271,100
2025/03/17 2,170 2,172 2,146 2,158 5,302,700
2025/03/14 2,187 2,200 2,134 2,168 13,529,000
2025/03/13 2,200 2,257 2,151 2,207 30,560,100
2025/03/12 2,142 2,195 2,122 2,179 11,986,100
2025/03/11 2,120 2,159 2,082 2,144 13,016,000
2025/03/10 2,120 2,167 2,097 2,120 13,364,900
2025/03/07 2,070 2,129 2,048 2,092 30,180,000
2025/03/06 2,017 2,199 2,013 2,120 65,656,600
2025/03/05 2,045 2,058 1,983 1,998 15,880,100
2025/03/04 2,096 2,102 1,939 2,044 47,583,700
2025/03/03 2,177 2,243 2,140 2,195 23,883,600
2025/02/28 2,130 2,169 2,124 2,144 16,437,400
2025/02/27 2,110 2,177 2,095 2,118 41,099,900
2025/02/26 2,400 2,407 2,379 2,399 6,518,600
2025/02/25 2,360 2,405 2,360 2,400 4,632,900
2025/02/21 2,392 2,400 2,379 2,381 4,395,600
2025/02/20 2,400 2,405 2,379 2,400 5,412,500
2025/02/19 2,400 2,406 2,383 2,390 4,293,100
2025/02/18 2,400 2,413 2,399 2,400 3,780,700
2025/02/17 2,408 2,423 2,402 2,415 2,942,300
2025/02/14 2,405 2,426 2,405 2,415 3,905,500
2025/02/13 2,405 2,425 2,397 2,422 5,129,600
2025/02/12 2,377 2,399 2,374 2,397 5,477,100
2025/02/10 2,400 2,408 2,383 2,400 4,866,700
2025/02/07 2,391 2,407 2,376 2,386 5,604,100
2025/02/06 2,406 2,413 2,386 2,391 8,110,900
2025/02/05 2,419 2,432 2,406 2,418 4,192,400
2025/02/04 2,439 2,459 2,416 2,428 5,125,800
2025/02/03 2,441 2,444 2,416 2,420 6,112,400
2025/01/31 2,485 2,499 2,452 2,470 8,109,600
2025/01/30 2,438 2,453 2,432 2,448 3,395,600
2025/01/29 2,440 2,443 2,426 2,440 3,195,000
2025/01/28 2,440 2,452 2,429 2,442 2,840,500
2025/01/27 2,457 2,471 2,427 2,435 4,683,100
2025/01/24 2,422 2,448 2,422 2,428 3,498,000
2025/01/23 2,437 2,437 2,415 2,422 4,682,700
2025/01/22 2,440 2,455 2,435 2,445 3,126,000
2025/01/21 2,456 2,460 2,434 2,440 3,963,100
2025/01/20 2,463 2,477 2,448 2,452 3,877,600
2025/01/17 2,458 2,487 2,436 2,463 6,420,600
2025/01/16 2,436 2,495 2,417 2,443 10,291,400
2025/01/15 2,422 2,466 2,421 2,444 4,493,500
2025/01/14 2,499 2,499 2,417 2,422 9,784,300
2025/01/10 2,325 2,550 2,316 2,490 27,192,100
2025/01/09 2,395 2,397 2,361 2,375 8,857,200
2025/01/08 2,435 2,435 2,393 2,397 8,130,800
2025/01/07 2,447 2,459 2,435 2,441 3,782,700
2025/01/06 2,487 2,487 2,433 2,440 5,674,800

このページの先頭へ