株式
  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
2025-12-102,0722,093.52,062.52,0928,275,0002,092
2025-12-092,0802,0822,0622,0715,355,9002,071
2025-12-082,086.52,0892,0532,0686,829,0002,068
2025-12-052,1072,1202,0922,0965,621,5002,096
2025-12-042,1202,147.52,116.52,147.54,570,0002,147.50
2025-12-032,1422,1482,1072,112.56,040,9002,112.50
2025-12-022,1442,1522,132.52,1484,827,4002,148
2025-12-012,1342,1492,1252,1445,891,6002,144
2025-11-282,1382,1492,132.52,1486,250,5002,148
2025-11-272,1502,1602,140.52,140.55,789,7002,140.50
2025-11-262,1432,1732,1292,1615,698,8002,161
2025-11-252,1662,171.52,1282,1286,809,8002,128
2025-11-212,1342,155.52,132.52,1449,770,2002,144
2025-11-202,0962,145.52,090.52,123.511,177,2002,123.50
2025-11-192,029.52,0862,0252,07510,543,6002,075
2025-11-182,0362,0422,018.52,029.56,480,8002,029.50
2025-11-172,0132,039.51,994.52,0368,324,2002,036
2025-11-142,0302,0392,015.52,0395,612,5002,039
2025-11-132,0152,028.52,010.52,0194,382,9002,019
2025-11-122,0302,042.52,0082,0155,956,3002,015
2025-11-112,007.52,027.52,0022,0214,955,3002,021
2025-11-102,008.52,008.51,985.52,007.55,510,1002,007.50
2025-11-071,9551,9891,9501,9895,778,8001,989
2025-11-061,9271,956.51,9271,9505,633,4001,950
2025-11-051,958.51,9711,9201,9278,294,6001,927
2025-11-041,9561,9601,9311,947.57,588,0001,947.50
2025-10-311,967.51,9771,9551,9667,618,8001,966
2025-10-301,935.51,9681,9301,967.57,738,7001,967.50
2025-10-291,9671,9701,935.51,935.56,111,7001,935.50
2025-10-282,004.52,0111,980.51,980.54,712,9001,980.50
2025-10-272,0142,024.52,0052,0173,931,3002,017
2025-10-242,027.52,030.52,008.52,0144,470,0002,014
2025-10-232,026.52,0442,0162,040.54,235,9002,040.50
2025-10-222,0202,047.52,018.52,0424,286,2002,042
2025-10-212,0202,0282,008.52,016.54,921,0002,016.50
2025-10-202,0002,021.51,9982,015.55,086,6002,015.50
2025-10-171,985.51,991.51,973.51,9914,454,3001,991
2025-10-161,9811,9941,9811,9844,732,5001,984
2025-10-151,9721,9851,959.51,977.56,343,6001,977.50
2025-10-141,9091,9851,9071,961.513,643,8001,961.50
2025-10-101,9841,9841,8981,91115,716,9001,911
2025-10-091,9851,9951,969.51,9807,037,3001,980
2025-10-081,9701,985.51,968.51,9827,099,8001,982
2025-10-071,974.51,9831,9631,967.57,193,5001,967.50
2025-10-062,004.52,0081,9731,974.59,541,8001,974.50
2025-10-031,943.51,9811,9431,9797,489,8001,979
2025-10-021,966.51,980.51,941.51,941.58,106,5001,941.50
2025-10-011,9901,9941,957.51,966.57,133,7001,966.50
2025-09-301,995.52,006.51,986.51,9916,825,5001,991
2025-09-292,021.52,0331,988.51,9946,780,9001,994
2025-09-262,0142,026.52,0102,021.57,634,7002,021.50
2025-09-252,0112,020.52,002.52,0136,444,3002,013
2025-09-241,9942,020.51,9942,0117,891,4002,011
2025-09-221,9792,0011,9761,9946,311,1001,994
2025-09-191,9841,9961,9641,98616,006,6001,986
2025-09-181,988.52,0011,981.51,9966,632,7001,996
2025-09-171,9801,986.51,9701,9776,840,6001,977
2025-09-161,9701,989.51,9621,9777,112,0001,977
2025-09-121,9751,9891,972.51,97511,002,8001,975
2025-09-111,9651,978.51,9611,9747,209,7001,974
2025-09-101,943.51,9681,931.51,9657,420,6001,965
2025-09-091,9721,9761,943.51,943.58,563,1001,943.50
2025-09-081,9491,969.51,9451,9648,419,3001,964
2025-09-051,943.51,9571,9361,939.56,968,6001,939.50
2025-09-041,9301,9461,922.51,9407,313,7001,940
2025-09-031,925.51,9491,9221,930.58,045,1001,930.50
2025-09-021,9311,948.51,9311,9356,163,1001,935
2025-09-011,9261,9501,922.51,929.58,577,3001,929.50
2025-08-291,9101,914.51,8971,913.510,039,9001,913.50
2025-08-281,9161,934.51,915.51,9179,953,3001,917
2025-08-271,9611,9651,9481,9557,154,3001,955
2025-08-261,9911,9951,960.51,966.517,118,1001,966.50
2025-08-252,0062,0111,9851,9966,705,3001,996
2025-08-221,9902,017.51,9902,015.56,726,4002,015.50
2025-08-212,0012,0051,981.51,987.59,243,9001,987.50
2025-08-202,013.52,0192,0012,010.57,222,3002,010.50
2025-08-192,0122,0212,007.52,0166,792,1002,016
2025-08-182,0082,0222,0012,0017,859,1002,001
2025-08-152,0112,027.51,9992,005.57,894,6002,005.50
2025-08-142,003.52,017.51,9962,009.57,027,5002,009.50
2025-08-132,023.52,038.52,0062,021.59,621,5002,021.50
2025-08-122,034.52,046.52,0142,01912,062,1002,019
2025-08-082,050.52,057.52,028.52,04510,588,0002,045
2025-08-072,0362,0852,0352,050.511,741,9002,050.50
2025-08-061,9912,028.51,9902,0219,772,1002,021
2025-08-051,9952,0011,985.51,990.57,113,1001,990.50
2025-08-041,9902,004.51,9881,9908,506,3001,990
2025-08-012,0252,0332,0072,0177,406,1002,017
2025-07-312,0022,012.51,990.51,9978,174,8001,997
2025-07-301,9842,0021,9831,987.56,200,4001,987.50
2025-07-291,9901,998.51,9751,9837,139,7001,983
2025-07-282,008.52,0201,997.52,0037,170,1002,003
2025-07-252,0102,0151,9821,9988,605,8001,998
2025-07-241,9992,0331,9862,02212,192,0002,022
2025-07-231,9531,9921,9501,970.515,677,6001,970.50
2025-07-221,9461,949.51,908.51,94218,189,0001,942
2025-07-181,954.51,9841,9281,93329,078,0001,933
2025-07-172,0152,074.51,997.52,007.554,495,7002,007.50
2025-07-162,1922,2222,1912,2104,102,1002,210
2025-07-152,2002,207.52,182.52,198.55,273,5002,198.50
2025-07-142,2302,249.52,2002,2005,795,3002,200
2025-07-112,1902,252.52,1802,235.59,416,1002,235.50
2025-07-102,1972,200.52,1482,164.59,537,8002,164.50
2025-07-092,218.52,2232,197.52,2005,564,1002,200
2025-07-082,250.52,2512,1922,2008,729,1002,200
2025-07-072,2432,258.52,240.52,2454,214,5002,245
2025-07-042,2582,269.52,2452,2494,303,4002,249
2025-07-032,289.52,2972,2702,273.54,588,2002,273.50
2025-07-022,2802,298.52,273.52,298.55,479,4002,298.50
2025-07-012,322.52,332.52,2772,2856,076,9002,285
2025-06-302,3002,329.52,298.52,3237,763,3002,323
2025-06-272,2892,314.52,253.52,296.57,541,1002,296.50
2025-06-262,270.52,2892,2662,2894,541,4002,289
2025-06-252,281.52,2892,266.52,270.56,027,9002,270.50
2025-06-242,2832,2932,2692,2764,276,8002,276
2025-06-232,2402,285.52,2402,264.54,268,4002,264.50
2025-06-202,258.52,3002,2432,2437,641,5002,243
2025-06-192,237.52,2632,2272,2574,124,9002,257
2025-06-182,2182,2442,2182,233.55,310,5002,233.50
2025-06-172,2182,233.52,2092,2213,996,7002,221
2025-06-162,1952,2262,190.52,2215,611,4002,221
2025-06-132,1852,194.52,154.52,166.58,175,6002,166.50
2025-06-122,1892,2082,1752,1856,758,7002,185
2025-06-112,2312,2402,198.52,2005,340,9002,200
2025-06-102,2062,232.52,1952,219.56,563,8002,219.50
2025-06-092,2402,251.52,2062,2065,757,8002,206
2025-06-062,231.52,251.52,227.52,2405,585,6002,240
2025-06-052,2182,2522,206.52,2125,275,6002,212
2025-06-042,218.52,2412,2062,232.55,375,3002,232.50
2025-06-032,1892,2342,1892,2266,668,7002,226
2025-06-022,1712,201.52,1712,1945,040,3002,194
2025-05-302,1702,1932,1622,17610,175,4002,176
2025-05-292,1892,2092,179.52,191.54,421,2002,191.50
2025-05-282,190.52,1962,1602,180.54,172,5002,180.50
2025-05-272,1742,1752,1362,1622,972,6002,162
2025-05-262,1782,1952,1602,1632,672,4002,163
2025-05-232,1782,1992,1722,172.56,661,8002,172.50
2025-05-222,1732,2032,1702,1905,393,2002,190
2025-05-212,2372,253.52,2012,2016,019,9002,201
2025-05-202,2552,2802,2052,228.58,424,8002,228.50
2025-05-192,2542,2802,247.52,254.54,990,1002,254.50
2025-05-162,2602,2822,2342,2405,840,3002,240
2025-05-152,2142,2552,2132,236.55,664,3002,236.50
2025-05-142,2422,2572,213.52,231.56,452,3002,231.50
2025-05-132,3152,324.52,2552,2558,956,4002,255
2025-05-122,2602,3332,2512,298.514,595,4002,298.50
2025-05-092,2252,2492,2072,2447,886,1002,244
2025-05-082,185.52,2142,1852,2036,092,6002,203
2025-05-072,2752,276.52,1912,19411,552,9002,194
2025-05-022,1852,2342,1762,22510,868,6002,225
2025-05-012,164.52,1902,142.52,15612,655,0002,156
2025-04-302,100.52,1262,0922,114.58,753,9002,114.50
2025-04-282,0972,1192,0832,1195,431,7002,119
2025-04-252,0932,125.52,0932,0976,266,6002,097
2025-04-242,1002,116.52,091.52,1007,114,2002,100
2025-04-232,0902,142.52,0862,105.510,546,6002,105.50
2025-04-222,0202,073.52,0182,0557,595,2002,055
2025-04-212,0352,0972,015.52,015.57,174,6002,015.50
2025-04-181,9802,061.51,977.52,0437,827,5002,043
2025-04-171,9381,9671,9311,9674,444,1001,967
2025-04-161,9601,973.51,9231,9356,025,2001,935
2025-04-151,9701,970.51,9401,9606,068,1001,960
2025-04-142,0012,010.51,9531,9644,776,0001,964
2025-04-111,9001,9731,890.51,97310,786,4001,973
2025-04-101,977.52,032.51,9372,03014,929,4002,030
2025-04-091,9001,919.51,8421,848.511,652,9001,848.50
2025-04-081,9041,9451,894.51,93610,078,2001,936
2025-04-071,9001,940.51,8261,85019,619,7001,850
2025-04-042,0412,061.51,9852,03012,509,7002,030
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