3382 (株)セブン&アイ・ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,040 | 2,051.5 | 2,028.5 | 2,039.5 | 4,825,300 | 2,039.50 |
| 2024-04-25 | 2,062 | 2,079 | 2,046.5 | 2,050 | 6,764,600 | 2,050 |
| 2024-04-24 | 2,043.5 | 2,054 | 2,034.5 | 2,048 | 5,779,500 | 2,048 |
| 2024-04-23 | 2,036 | 2,046 | 2,026.5 | 2,032 | 5,061,100 | 2,032 |
| 2024-04-22 | 2,023 | 2,051.5 | 2,019 | 2,031 | 8,173,000 | 2,031 |
| 2024-04-19 | 1,985 | 2,000 | 1,968 | 1,995.5 | 9,203,300 | 1,995.50 |
| 2024-04-18 | 1,972 | 2,005.5 | 1,964 | 1,970.5 | 6,221,900 | 1,970.50 |
| 2024-04-17 | 1,971 | 1,986.5 | 1,950.5 | 1,950.5 | 7,020,800 | 1,950.50 |
| 2024-04-16 | 1,970 | 1,987.5 | 1,955 | 1,975 | 8,961,000 | 1,975 |
| 2024-04-15 | 1,990 | 2,011.5 | 1,970.5 | 2,000 | 9,596,700 | 2,000 |
| 2024-04-12 | 1,992 | 2,017.5 | 1,978.5 | 1,999.5 | 17,334,400 | 1,999.50 |
| 2024-04-11 | 2,152.5 | 2,160 | 2,042 | 2,042 | 12,062,900 | 2,042 |
| 2024-04-10 | 2,197 | 2,225 | 2,138 | 2,145 | 10,257,400 | 2,145 |
| 2024-04-09 | 2,158 | 2,182 | 2,157 | 2,180 | 4,284,300 | 2,180 |
| 2024-04-08 | 2,174 | 2,178.5 | 2,152.5 | 2,159 | 4,336,200 | 2,159 |
| 2024-04-05 | 2,107.5 | 2,151 | 2,105 | 2,140 | 4,446,500 | 2,140 |
| 2024-04-04 | 2,160 | 2,162.5 | 2,127.5 | 2,129 | 5,021,100 | 2,129 |
| 2024-04-03 | 2,111.5 | 2,140 | 2,096.5 | 2,132 | 5,484,300 | 2,132 |
| 2024-04-02 | 2,141.5 | 2,154 | 2,126.5 | 2,129.5 | 4,688,800 | 2,129.50 |
| 2024-04-01 | 2,202.5 | 2,211.5 | 2,128.5 | 2,143.5 | 4,784,900 | 2,143.50 |
| 2024-03-29 | 2,206 | 2,244 | 2,206 | 2,206 | 6,408,000 | 2,206 |
| 2024-03-28 | 2,179 | 2,204 | 2,178.5 | 2,200 | 7,022,200 | 2,200 |
| 2024-03-27 | 2,164 | 2,196 | 2,157 | 2,178 | 6,167,700 | 2,178 |
| 2024-03-26 | 2,146.5 | 2,164.5 | 2,141 | 2,156 | 4,841,300 | 2,156 |
| 2024-03-25 | 2,181.5 | 2,181.5 | 2,135.5 | 2,138.5 | 6,258,500 | 2,138.50 |
| 2024-03-22 | 2,193 | 2,206 | 2,167 | 2,188.5 | 6,181,600 | 2,188.50 |
| 2024-03-21 | 2,176 | 2,206.5 | 2,164 | 2,193.5 | 7,101,800 | 2,193.50 |
| 2024-03-19 | 2,150 | 2,172 | 2,144 | 2,171.5 | 5,196,700 | 2,171.50 |
| 2024-03-18 | 2,130.5 | 2,157.5 | 2,127 | 2,144 | 4,560,400 | 2,144 |
| 2024-03-15 | 2,090 | 2,146.5 | 2,090 | 2,136 | 6,593,900 | 2,136 |
| 2024-03-14 | 2,097 | 2,139 | 2,094 | 2,129 | 5,544,100 | 2,129 |
| 2024-03-13 | 2,090 | 2,106 | 2,081.5 | 2,097 | 5,903,300 | 2,097 |
| 2024-03-12 | 2,071.5 | 2,093 | 2,041 | 2,090.5 | 7,828,800 | 2,090.50 |
| 2024-03-11 | 2,130 | 2,130.5 | 2,066 | 2,103.5 | 9,089,900 | 2,103.50 |
| 2024-03-08 | 2,182.5 | 2,200 | 2,147 | 2,154.5 | 8,571,800 | 2,154.50 |
| 2024-03-07 | 2,184.5 | 2,210.5 | 2,183.5 | 2,210.5 | 5,850,100 | 2,210.50 |
| 2024-03-06 | 2,174.5 | 2,187.5 | 2,165 | 2,180.5 | 5,332,100 | 2,180.50 |
| 2024-03-05 | 2,165 | 2,185.5 | 2,154 | 2,178 | 5,833,600 | 2,178 |
| 2024-03-04 | 2,173 | 2,192.5 | 2,154.5 | 2,174.5 | 6,550,600 | 2,174.50 |
| 2024-03-01 | 2,180 | 2,221 | 2,173.5 | 2,189.5 | 8,026,500 | 2,189.50 |
| 2024-02-29 | 2,192 | 2,244.5 | 2,172 | 2,230 | 19,304,100 | 2,230 |
| 2024-02-28 | 2,100 | 2,119 | 2,064.5 | 2,100 | 5,374,000 | 2,100 |
| 2024-02-27 | 6,360 | 6,379 | 6,282 | 6,350 | 2,608,800 | 2,116.67 |
| 2024-02-26 | 6,351 | 6,467 | 6,351 | 6,419 | 2,144,800 | 2,139.67 |
| 2024-02-22 | 6,282 | 6,365 | 6,256 | 6,346 | 2,290,200 | 2,115.33 |
| 2024-02-21 | 6,403 | 6,403 | 6,280 | 6,302 | 2,347,500 | 2,100.67 |
| 2024-02-20 | 6,322 | 6,422 | 6,315 | 6,382 | 2,990,600 | 2,127.33 |
| 2024-02-19 | 6,205 | 6,284 | 6,192 | 6,263 | 2,617,700 | 2,087.67 |
| 2024-02-16 | 6,181 | 6,209 | 6,101 | 6,174 | 3,963,000 | 2,058 |
| 2024-02-15 | 6,275 | 6,313 | 6,169 | 6,182 | 2,725,100 | 2,060.67 |
| 2024-02-14 | 6,272 | 6,314 | 6,248 | 6,280 | 3,607,600 | 2,093.33 |
| 2024-02-13 | 6,217 | 6,234 | 6,097 | 6,230 | 2,824,700 | 2,076.67 |
| 2024-02-09 | 6,081 | 6,190 | 6,020 | 6,173 | 3,160,100 | 2,057.67 |
| 2024-02-08 | 6,116 | 6,125 | 6,007 | 6,065 | 2,469,100 | 2,021.67 |
| 2024-02-07 | 6,105 | 6,116 | 6,044 | 6,074 | 1,868,000 | 2,024.67 |
| 2024-02-06 | 6,077 | 6,111 | 6,034 | 6,105 | 2,841,300 | 2,035 |
| 2024-02-05 | 5,908 | 6,068 | 5,901 | 6,039 | 2,187,800 | 2,013 |
| 2024-02-02 | 5,965 | 5,973 | 5,863 | 5,907 | 1,726,300 | 1,969 |
| 2024-02-01 | 5,880 | 5,891 | 5,835 | 5,873 | 1,613,200 | 1,957.67 |
| 2024-01-31 | 5,790 | 5,857 | 5,769 | 5,856 | 2,337,800 | 1,952 |
| 2024-01-30 | 5,885 | 5,950 | 5,831 | 5,835 | 1,820,800 | 1,945 |
| 2024-01-29 | 5,836 | 5,878 | 5,824 | 5,871 | 1,891,200 | 1,957 |
| 2024-01-26 | 5,795 | 5,829 | 5,748 | 5,803 | 2,111,500 | 1,934.33 |
| 2024-01-25 | 5,651 | 5,785 | 5,640 | 5,785 | 2,812,000 | 1,928.33 |
| 2024-01-24 | 5,703 | 5,724 | 5,640 | 5,692 | 2,637,000 | 1,897.33 |
| 2024-01-23 | 5,780 | 5,800 | 5,691 | 5,718 | 2,857,500 | 1,906 |
| 2024-01-22 | 5,750 | 5,792 | 5,706 | 5,791 | 2,499,400 | 1,930.33 |
| 2024-01-19 | 5,727 | 5,734 | 5,646 | 5,705 | 3,617,600 | 1,901.67 |
| 2024-01-18 | 5,747 | 5,754 | 5,645 | 5,650 | 3,417,400 | 1,883.33 |
| 2024-01-17 | 5,770 | 5,834 | 5,751 | 5,788 | 2,905,400 | 1,929.33 |
| 2024-01-16 | 5,819 | 5,855 | 5,750 | 5,750 | 2,398,800 | 1,916.67 |
| 2024-01-15 | 5,744 | 5,827 | 5,711 | 5,809 | 3,052,100 | 1,936.33 |
| 2024-01-12 | 5,882 | 5,885 | 5,662 | 5,702 | 6,616,500 | 1,900.67 |
| 2024-01-11 | 5,795 | 5,870 | 5,776 | 5,857 | 3,374,700 | 1,952.33 |
| 2024-01-10 | 5,744 | 5,760 | 5,683 | 5,712 | 2,612,700 | 1,904 |
| 2024-01-09 | 5,645 | 5,751 | 5,634 | 5,734 | 3,891,200 | 1,911.33 |
| 2024-01-05 | 5,725 | 5,740 | 5,633 | 5,645 | 2,191,100 | 1,881.67 |
| 2024-01-04 | 5,623 | 5,662 | 5,555 | 5,645 | 2,190,400 | 1,881.67 |
分割・併合履歴 ： [2024-02-28]1株→3株
