1. HOME >
  2. 株価時系列 >
  3. 3382

3382 (株)セブン&アイ・ホールディングス の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-032,0682,1082,059.52,065.510,463,6002,065.50
2025-04-022,1602,1652,120.52,1445,765,3002,144
2025-04-012,1802,1822,160.52,1715,268,8002,171
2025-03-312,1812,196.52,141.52,1638,337,1002,163
2025-03-282,2432,256.52,2122,2307,339,7002,230
2025-03-272,2202,2432,216.52,2437,730,5002,243
2025-03-262,2202,2492,2072,2207,505,4002,220
2025-03-252,2472,265.52,1902,215.57,201,3002,215.50
2025-03-242,2272,2642,222.52,2478,391,0002,247
2025-03-212,155.52,2112,154.52,207.510,764,3002,207.50
2025-03-192,1602,170.52,1522,1524,878,3002,152
2025-03-182,167.52,172.52,1492,1696,271,1002,169
2025-03-172,1702,171.52,145.52,1585,302,7002,158
2025-03-142,1872,199.52,1342,16813,529,0002,168
2025-03-132,2002,2572,1512,20730,560,1002,207
2025-03-122,1422,1952,121.52,178.511,986,1002,178.50
2025-03-112,1202,1592,0822,143.513,016,0002,143.50
2025-03-102,1202,166.52,0972,12013,364,9002,120
2025-03-072,0702,1292,0482,09230,180,0002,092
2025-03-062,0172,1992,0132,12065,656,6002,120
2025-03-052,044.52,057.51,9831,99815,880,1001,998
2025-03-042,095.52,1021,9392,04447,583,7002,044
2025-03-032,176.52,2432,139.52,19523,883,6002,195
2025-02-282,1302,168.52,123.52,14416,437,4002,144
2025-02-272,1102,1772,094.52,11841,099,9002,118
2025-02-262,4002,406.52,378.52,398.56,518,6002,398.50
2025-02-252,3602,404.52,3602,4004,632,9002,400
2025-02-212,3922,399.52,378.52,380.54,395,6002,380.50
2025-02-202,399.52,404.52,378.52,4005,412,5002,400
2025-02-192,4002,405.52,382.52,3904,293,1002,390
2025-02-182,4002,4132,3992,4003,780,7002,400
2025-02-172,4082,422.52,4022,414.52,942,3002,414.50
2025-02-142,4052,425.52,404.52,4153,905,5002,415
2025-02-132,4052,424.52,396.52,4225,129,6002,422
2025-02-122,376.52,3992,3742,396.55,477,1002,396.50
2025-02-102,4002,4082,3832,4004,866,7002,400
2025-02-072,3912,4072,3762,385.55,604,1002,385.50
2025-02-062,405.52,4132,385.52,3918,110,9002,391
2025-02-052,4192,431.52,4062,417.54,192,4002,417.50
2025-02-042,438.52,458.52,4162,427.55,125,8002,427.50
2025-02-032,4412,4442,415.52,4206,112,4002,420
2025-01-312,4852,4992,4522,469.58,109,6002,469.50
2025-01-302,4382,4532,4322,4483,395,6002,448
2025-01-292,4402,4432,425.52,4403,195,0002,440
2025-01-282,439.52,4522,4292,441.52,840,5002,441.50
2025-01-272,4572,4712,426.52,4354,683,1002,435
2025-01-242,4222,447.52,4222,427.53,498,0002,427.50
2025-01-232,436.52,436.52,4152,4224,682,7002,422
2025-01-222,439.52,454.52,434.52,444.53,126,0002,444.50
2025-01-212,455.52,4602,4342,4403,963,1002,440
2025-01-202,4632,4772,447.52,451.53,877,6002,451.50
2025-01-172,4582,486.52,4362,4636,420,6002,463
2025-01-162,435.52,4952,416.52,44310,291,4002,443
2025-01-152,4222,465.52,420.52,4444,493,5002,444
2025-01-142,4992,4992,4172,4229,784,3002,422
2025-01-102,324.52,5502,315.52,49027,192,1002,490
2025-01-092,3952,396.52,360.52,374.58,857,2002,374.50
2025-01-082,4352,4352,3932,396.58,130,8002,396.50
2025-01-072,4472,4592,434.52,440.53,782,7002,440.50
2025-01-062,4872,4872,4332,4405,674,8002,440

分割・併合履歴 ： [2024-02-28]1株→3株