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
2026/06/18 1,925 1,949 1,901 1,946 5,219,200
2026/06/17 1,928 1,945 1,911 1,933 5,024,900
2026/06/16 1,901 1,913 1,876 1,913 7,152,100
2026/06/15 1,921 1,966 1,920 1,940 4,164,600
2026/06/12 1,940 1,957 1,917 1,946 8,592,700
2026/06/11 1,922 1,945 1,903 1,942 10,081,700
2026/06/10 1,919 1,947 1,907 1,941 5,671,600
2026/06/09 1,899 1,916 1,882 1,899 6,601,100
2026/06/08 1,870 1,917 1,870 1,916 7,130,300
2026/06/05 1,869 1,886 1,854 1,864 3,516,900
2026/06/04 1,885 1,886 1,840 1,849 5,200,400
2026/06/03 1,837 1,892 1,823 1,888 5,708,800
2026/06/02 1,840 1,875 1,815 1,855 11,419,900
2026/06/01 1,869 1,869 1,811 1,834 6,022,400
2026/05/29 1,839 1,883 1,821 1,860 21,111,700
2026/05/28 1,854 1,883 1,828 1,836 7,346,200
2026/05/27 1,821 1,840 1,812 1,836 6,142,800
2026/05/26 1,835 1,846 1,820 1,839 6,208,700
2026/05/25 1,845 1,872 1,816 1,838 7,363,100
2026/05/22 1,879 1,886 1,858 1,861 5,451,700
2026/05/21 1,904 1,914 1,888 1,895 5,721,800
2026/05/20 1,979 1,996 1,928 1,944 8,649,500
2026/05/19 1,915 1,962 1,906 1,947 9,084,900
2026/05/18 1,875 1,905 1,862 1,879 6,272,800
2026/05/15 1,838 1,866 1,819 1,863 7,217,500
2026/05/14 1,890 1,890 1,848 1,851 7,243,600
2026/05/13 1,898 1,906 1,874 1,874 6,455,400
2026/05/12 1,900 1,900 1,860 1,879 7,808,300
2026/05/11 1,883 1,919 1,878 1,901 4,838,800
2026/05/08 1,911 1,912 1,886 1,899 7,113,800
2026/05/07 1,900 1,937 1,893 1,893 9,911,100
2026/05/01 1,851 1,919 1,851 1,919 5,234,400
2026/04/30 1,927 1,927 1,862 1,871 8,578,800
2026/04/28 1,894 1,924 1,886 1,920 6,832,700
2026/04/27 1,895 1,900 1,848 1,879 7,197,500
2026/04/24 1,977 1,979 1,912 1,913 6,014,100
2026/04/23 1,989 2,004 1,942 1,948 6,903,600
2026/04/22 2,000 2,004 1,983 1,983 5,020,900
2026/04/21 2,021 2,025 2,002 2,005 4,682,200
2026/04/20 2,061 2,072 2,014 2,021 5,805,000
2026/04/17 2,080 2,085 2,027 2,055 6,461,200
2026/04/16 2,013 2,058 1,999 2,034 9,536,100
2026/04/15 1,982 1,999 1,973 1,999 7,385,700
2026/04/14 1,996 2,001 1,946 1,969 9,917,900
2026/04/13 2,010 2,023 1,985 2,000 6,572,900
2026/04/10 2,147 2,157 2,013 2,027 15,411,200
2026/04/09 2,212 2,222 2,064 2,097 11,649,400
2026/04/08 2,257 2,262 2,199 2,199 7,524,100
2026/04/07 2,224 2,247 2,219 2,231 4,256,300
2026/04/06 2,180 2,223 2,176 2,195 4,030,100
2026/04/03 2,163 2,197 2,162 2,180 2,888,800
2026/03/27 2,103 2,136 2,103 2,127 7,161,200
2026/03/26 2,080 2,102 2,069 2,101 4,818,900
2026/03/25 2,088 2,091 2,062 2,080 5,376,500
2026/03/24 2,049 2,060 2,038 2,047 5,366,000
2026/03/23 2,050 2,060 2,019 2,032 4,808,800
2026/03/19 2,079 2,110 2,061 2,065 10,435,700
2026/03/18 2,080 2,117 2,078 2,109 7,422,000
2026/03/17 2,056 2,073 2,049 2,052 4,180,000
2026/03/16 2,038 2,073 2,033 2,045 5,890,300
2026/03/13 2,001 2,065 2,001 2,041 9,305,800
2026/03/12 2,028 2,030 2,005 2,029 7,289,700
2026/03/11 2,075 2,083 2,043 2,045 6,187,200
2026/03/10 2,091 2,092 2,036 2,055 8,865,600
2026/03/09 1,983 2,072 1,981 2,065 10,729,800
2026/03/06 2,001 2,080 2,001 2,073 8,676,000
2026/03/05 2,065 2,069 1,998 2,006 7,762,800
2026/03/04 2,023 2,039 2,001 2,025 7,959,600
2026/03/03 2,133 2,140 2,063 2,073 8,388,500
2026/03/02 2,190 2,190 2,138 2,147 7,028,200
2026/02/27 2,186 2,210 2,180 2,196 8,495,000
2026/02/26 2,190 2,213 2,168 2,168 6,387,100
2026/02/25 2,239 2,240 2,203 2,215 7,862,100
2026/02/24 2,198 2,244 2,193 2,231 6,852,700
2026/02/20 2,261 2,262 2,191 2,191 6,639,800
2026/02/19 2,300 2,305 2,281 2,289 5,776,700
2026/02/18 2,327 2,337 2,313 2,313 5,659,300
2026/02/17 2,306 2,327 2,302 2,327 5,007,900
2026/02/16 2,365 2,367 2,297 2,297 6,008,400
2026/02/13 2,393 2,417 2,373 2,375 9,549,600
2026/02/12 2,332 2,356 2,323 2,356 6,538,600
2026/02/10 2,300 2,350 2,293 2,328 6,860,900
2026/02/09 2,360 2,383 2,334 2,334 7,332,000
2026/02/06 2,315 2,351 2,311 2,319 6,013,400
2026/02/05 2,328 2,337 2,310 2,310 6,467,100
2026/02/04 2,280 2,299 2,265 2,289 5,882,600
2026/02/03 2,252 2,261 2,233 2,254 5,520,900
2026/02/02 2,256 2,256 2,214 2,230 5,495,100
2026/01/30 2,180 2,211 2,176 2,211 6,274,000
2026/01/29 2,137 2,177 2,134 2,177 6,851,400
2026/01/28 2,160 2,175 2,134 2,169 7,327,300
2026/01/27 2,190 2,196 2,167 2,174 5,968,000
2026/01/26 2,220 2,221 2,186 2,196 5,940,300
2026/01/23 2,231 2,243 2,220 2,220 5,618,100
2026/01/22 2,258 2,264 2,231 2,231 6,342,400
2026/01/21 2,345 2,353 2,261 2,262 8,012,400
2026/01/20 2,310 2,345 2,301 2,345 8,238,100
2026/01/19 2,256 2,310 2,251 2,310 8,391,000
2026/01/16 2,221 2,233 2,200 2,200 5,469,300
2026/01/15 2,259 2,269 2,236 2,252 6,069,600
2026/01/14 2,213 2,262 2,204 2,250 7,191,600
2026/01/13 2,270 2,280 2,198 2,198 10,981,900
2026/01/09 2,250 2,272 2,222 2,270 8,855,500
2026/01/08 2,251 2,257 2,226 2,241 6,320,300
2026/01/07 2,235 2,252 2,226 2,242 6,472,600
2026/01/06 2,283 2,285 2,232 2,261 6,796,700
2026/01/05 2,264 2,285 2,256 2,273 5,749,600

このページの先頭へ