1. HOME >
  2. 株価時系列 >
  3. 3382 >
  4. 2020年

3382 (株)セブン&アイ・ホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,7113,7133,6543,6591,204,4001,219.67
2020-12-293,7003,7193,6683,7101,457,1001,236.67
2020-12-283,6573,6843,6473,6631,576,5001,221
2020-12-253,6203,6603,6203,660957,3001,220
2020-12-243,5473,6193,5443,5921,400,5001,197.33
2020-12-233,5283,5543,4993,5091,173,3001,169.67
2020-12-223,5173,5283,4993,5031,477,7001,167.67
2020-12-213,6013,6013,4873,5281,987,0001,176
2020-12-183,4803,5973,4803,5953,179,9001,198.33
2020-12-173,5463,5513,4943,5172,480,9001,172.33
2020-12-163,5963,6093,5453,5482,167,5001,182.67
2020-12-153,6343,6343,5693,5942,762,4001,198
2020-12-143,6193,6673,6043,6232,161,4001,207.67
2020-12-113,6393,6593,5603,6003,630,7001,200
2020-12-103,5373,6123,5133,6033,710,1001,201
2020-12-093,4513,5043,4283,5032,596,1001,167.67
2020-12-083,4853,4913,4253,4412,581,0001,147
2020-12-073,5253,5603,4913,5031,734,4001,167.67
2020-12-043,4153,5603,4153,5162,439,9001,172
2020-12-033,4763,5213,4103,4172,684,8001,139
2020-12-023,4053,4773,3833,4563,108,2001,152
2020-12-013,3913,4103,3173,3472,254,4001,115.67
2020-11-303,4093,4133,2993,3136,219,4001,104.33
2020-11-273,4913,4953,4133,4233,946,1001,141
2020-11-263,4743,5123,4613,4923,893,1001,164
2020-11-253,4353,4973,4133,4594,660,1001,153
2020-11-243,4023,4123,3513,3873,569,5001,129
2020-11-203,3443,3453,2893,3062,685,5001,102
2020-11-193,3513,3703,3233,3453,080,5001,115
2020-11-183,3993,3993,3473,3722,109,0001,124
2020-11-173,3683,4223,3503,4112,391,0001,137
2020-11-163,3563,4023,3463,3572,024,0001,119
2020-11-133,3653,3763,3123,3162,703,8001,105.33
2020-11-123,4303,4703,3813,4082,716,4001,136
2020-11-113,5353,5503,4243,4543,202,3001,151.33
2020-11-103,3133,4243,2713,4176,300,4001,139
2020-11-093,2353,2553,1383,1433,398,9001,047.67
2020-11-063,1823,2603,1813,2402,180,0001,080
2020-11-053,2663,2713,2033,2331,738,7001,077.67
2020-11-043,2583,2953,2233,2631,886,9001,087.67
2020-11-023,2263,2783,2133,2571,452,9001,085.67
2020-10-303,2123,2403,1793,1792,012,9001,059.67
2020-10-293,2653,2823,2303,2471,499,5001,082.33
2020-10-283,3213,3263,2383,2722,550,2001,090.67
2020-10-273,4103,4133,3313,3421,479,1001,114
2020-10-263,4253,4393,3943,4041,188,6001,134.67
2020-10-233,4463,4663,4203,4301,688,5001,143.33
2020-10-223,5413,5613,4653,4661,947,5001,155.33
2020-10-213,5763,5933,5523,5682,353,9001,189.33
2020-10-203,5393,5563,5013,5402,126,8001,180
2020-10-193,4553,5373,4503,5251,848,7001,175
2020-10-163,4293,4473,4123,4251,216,0001,141.67
2020-10-153,4773,5033,4263,4351,670,6001,145
2020-10-143,5163,5173,4593,4721,527,9001,157.33
2020-10-133,5603,5703,5113,5251,407,1001,175
2020-10-123,5583,6013,5213,5282,531,9001,176
2020-10-093,5203,5773,4753,5424,563,2001,180.67
2020-10-083,4263,4303,3693,3862,679,6001,128.67
2020-10-073,4073,4363,3923,4312,670,2001,143.67
2020-10-063,3433,4133,3193,3862,826,0001,128.67
2020-10-053,3003,3333,2853,2902,136,3001,096.67
2020-10-023,2953,3003,2603,2742,090,5001,091.33
2020-09-303,3343,3453,2503,2503,386,4001,083.33
2020-09-293,4183,4233,3563,3761,707,5001,125.33
2020-09-283,3393,3863,3243,3832,386,9001,127.67
2020-09-253,3453,3553,3113,3142,231,1001,104.67
2020-09-243,3293,3493,3213,3291,616,2001,109.67
2020-09-233,3003,3713,2843,3632,407,1001,121
2020-09-183,3593,3693,3193,3202,542,5001,106.67
2020-09-173,4003,4113,3453,3781,952,2001,126
2020-09-163,3503,3663,3313,3361,535,4001,112
2020-09-153,4033,4133,3413,3452,251,3001,115
2020-09-143,4313,4613,4153,4441,386,7001,148
2020-09-113,3503,4193,3003,4042,693,3001,134.67
2020-09-103,2993,3503,2913,3502,142,7001,116.67
2020-09-093,2753,2823,2493,2692,215,1001,089.67
2020-09-083,3403,3473,3013,3231,618,0001,107.67
2020-09-073,3493,3723,3333,3331,235,7001,111
2020-09-043,4033,4243,3783,3791,843,9001,126.33
2020-09-033,4403,4523,4033,4261,331,1001,142
2020-09-023,4193,4513,4143,4221,588,3001,140.67
2020-09-013,3833,4183,3483,3961,625,7001,132
2020-08-313,4423,4703,4173,4332,083,1001,144.33
2020-08-283,4493,4663,3643,4072,606,4001,135.67
2020-08-273,4763,4763,4273,4302,832,9001,143.33
2020-08-263,4703,5043,4473,4781,535,9001,159.33
2020-08-253,4623,4963,4523,4691,622,1001,156.33
2020-08-243,4503,4533,4253,4501,103,8001,150
2020-08-213,5133,5173,4443,4441,322,8001,148
2020-08-203,4493,4683,4403,4551,516,1001,151.67
2020-08-193,4223,4633,4153,4531,709,6001,151
2020-08-183,4473,4633,4023,4222,073,0001,140.67
2020-08-173,4883,4883,4423,4441,330,4001,148
2020-08-143,4303,4673,4293,4442,340,6001,148
2020-08-133,5003,5133,4553,4643,206,1001,154.67
2020-08-123,4493,5183,4473,4673,336,6001,155.67
2020-08-113,4003,4903,3843,4484,463,9001,149.33
2020-08-073,3003,3313,2843,3132,639,4001,104.33
2020-08-063,2923,3303,2683,3002,623,4001,100
2020-08-053,2953,3183,2753,2843,310,6001,094.67
2020-08-043,2623,3283,2013,3246,383,3001,108
2020-08-033,0003,0672,937.53,0527,757,0001,017.33
2020-07-313,2523,2593,2003,2062,490,4001,068.67
2020-07-303,3043,3283,2873,3001,487,6001,100
2020-07-293,3103,3593,2683,3152,517,2001,105
2020-07-283,3883,3953,2943,2964,601,4001,098.67
2020-07-273,3883,4723,3773,4632,749,8001,154.33
2020-07-223,4923,5123,4653,4751,858,9001,158.33
2020-07-213,4803,4923,4443,4502,546,6001,150
2020-07-203,5343,5403,4923,5111,114,0001,170.33
2020-07-173,5583,5783,5063,5161,912,9001,172
2020-07-163,5803,6253,5613,5882,757,8001,196
2020-07-153,5233,5673,5113,5501,959,5001,183.33
2020-07-143,4503,4743,4333,4551,942,6001,151.67
2020-07-133,3723,4983,3683,4672,089,3001,155.67
2020-07-103,4503,4643,2983,3043,905,7001,101.33
2020-07-093,4153,4413,3633,4002,637,6001,133.33
2020-07-083,4533,4863,4253,4251,946,5001,141.67
2020-07-073,4923,5153,4683,4791,655,1001,159.67
2020-07-063,4213,5053,4143,5001,604,5001,166.67
2020-07-033,4343,4493,3823,4011,585,8001,133.67
2020-07-023,4153,4723,4123,4522,030,9001,150.67
2020-07-013,5033,5133,4153,4211,807,3001,140.33
2020-06-303,5093,5553,4983,5202,239,8001,173.33
2020-06-293,4703,4973,4413,4791,905,0001,159.67
2020-06-263,5003,5443,4963,5252,235,3001,175
2020-06-253,5033,5543,4663,4823,049,2001,160.67
2020-06-243,6303,6583,5613,5812,278,0001,193.67
2020-06-233,7033,7083,6313,6472,372,9001,215.67
2020-06-223,7233,7663,7023,7081,426,8001,236
2020-06-193,6043,7163,6043,7083,331,3001,236
2020-06-183,6993,7203,6533,6661,592,7001,222
2020-06-173,7563,7743,7053,7221,552,3001,240.67
2020-06-163,6403,7323,6023,7192,542,1001,239.67
2020-06-153,6293,6993,5793,5792,235,6001,193
2020-06-123,7543,7583,6913,7332,718,7001,244.33
2020-06-113,8503,9053,8063,8092,037,2001,269.67
2020-06-103,8873,9073,8773,8891,736,0001,296.33
2020-06-093,9303,9363,8833,9131,502,4001,304.33
2020-06-083,8683,9053,8433,9002,101,8001,300
2020-06-053,8273,8453,8023,8441,356,0001,281.33
2020-06-043,9103,9203,8233,8591,828,5001,286.33
2020-06-033,8013,8583,7853,8441,630,0001,281.33
2020-06-023,7233,8213,6993,8061,763,5001,268.67
2020-06-013,7123,7173,6763,6931,238,6001,231
2020-05-293,7003,7333,6613,6873,160,4001,229
2020-05-283,6773,7773,6593,7702,716,2001,256.67
2020-05-273,5503,6453,5413,6291,942,3001,209.67
2020-05-263,5373,6153,5263,5971,765,7001,199
2020-05-253,5013,5283,4813,5261,165,1001,175.33
2020-05-223,4923,5453,4583,4711,723,3001,157
2020-05-213,5783,6043,5453,5451,418,5001,181.67
2020-05-203,5973,6033,5683,5851,582,5001,195
2020-05-193,5993,6463,5713,6162,024,8001,205.33
2020-05-183,4803,5753,4693,5671,460,8001,189
2020-05-153,4853,5033,4583,4761,210,2001,158.67
2020-05-143,5243,5623,4603,4601,424,4001,153.33
2020-05-133,5453,5763,5023,5541,991,9001,184.67
2020-05-123,5013,5583,4753,5391,773,0001,179.67
2020-05-113,4583,4973,4413,4571,275,9001,152.33
2020-05-083,4503,4583,3723,4542,541,4001,151.33
2020-05-073,3703,3903,3313,3582,482,8001,119.33
2020-05-013,5263,5513,4283,4351,716,5001,145
2020-04-303,5423,6023,5263,5532,627,9001,184.33
2020-04-283,5733,5733,5063,5372,214,1001,179
2020-04-273,5823,6123,5513,6111,734,9001,203.67
2020-04-243,5343,5913,5273,5661,759,4001,188.67
2020-04-233,4953,5713,4953,5501,407,9001,183.33
2020-04-223,5603,5743,4783,4941,809,8001,164.67
2020-04-213,5853,6193,5513,6071,536,9001,202.33
2020-04-203,6323,6583,6033,6211,811,1001,207
2020-04-173,7353,7443,6603,7081,809,8001,236
2020-04-163,6793,6803,6133,6291,808,0001,209.67
2020-04-153,6023,6853,6013,6652,681,2001,221.67
2020-04-143,5283,6653,4983,6653,203,1001,221.67
2020-04-133,4443,5203,4203,4721,959,3001,157.33
2020-04-103,3703,4753,3463,4503,628,9001,150
2020-04-093,5143,5593,4123,4732,629,5001,157.67
2020-04-083,5333,5793,4663,5443,291,5001,181.33
2020-04-073,7193,7443,5443,5812,865,8001,193.67
2020-04-063,6493,6943,5773,6883,461,6001,229.33
2020-04-033,5523,6473,5013,5203,020,7001,173.33
2020-04-023,4653,5693,4473,5163,294,2001,172
2020-04-013,5063,5813,4413,4632,651,3001,154.33
2020-03-313,5773,6503,5553,5763,591,1001,192
2020-03-303,4583,6513,3353,6473,922,0001,215.67
2020-03-273,6913,6953,4203,5645,490,1001,188
2020-03-263,5523,5973,3993,5774,396,3001,192.33
2020-03-253,4343,6323,3683,6004,092,3001,200
2020-03-243,3323,4253,2393,3354,252,9001,111.67
2020-03-233,3903,3903,2263,2325,972,0001,077.33
2020-03-193,3853,6043,3463,5635,839,0001,187.67
2020-03-183,3813,4153,2583,2664,992,0001,088.67
2020-03-173,1683,2923,1133,2415,081,4001,080.33
2020-03-163,3663,4193,2233,2385,219,4001,079.33
2020-03-133,4653,5423,3313,4225,898,5001,140.67
2020-03-123,6743,7443,5843,6654,173,4001,221.67
2020-03-113,7113,8233,7103,7373,450,0001,245.67
2020-03-103,8113,8133,6363,7224,191,4001,240.67
2020-03-093,7503,8083,7163,7595,037,7001,253
2020-03-063,8463,8793,7833,8427,679,8001,280.67
2020-03-053,5863,6363,5233,6283,296,8001,209.33
2020-03-043,6003,6383,5413,5443,163,1001,181.33
2020-03-033,7903,8003,6323,6393,352,1001,213
2020-03-023,6233,8013,6163,7423,330,1001,247.33
2020-02-283,6593,7823,6513,6964,702,4001,232
2020-02-273,8243,8403,7013,7233,440,5001,241
2020-02-263,9093,9363,8523,9123,270,1001,304
2020-02-253,8173,9633,8073,8894,049,0001,296.33
2020-02-213,9513,9693,8373,9375,115,6001,312.33
2020-02-204,3194,3373,9053,9205,777,1001,306.67
2020-02-194,2884,3064,2464,2961,564,9001,432
2020-02-184,2994,3184,2704,2971,062,8001,432.33
2020-02-174,2644,3044,2384,299909,4001,433
2020-02-144,2504,2984,2204,2971,604,9001,432.33
2020-02-134,2994,3334,2424,2571,938,4001,419
2020-02-124,3614,3614,3014,3331,929,7001,444.33
2020-02-104,3664,3754,3454,3561,013,8001,452
2020-02-074,4064,4194,3544,367982,1001,455.67
2020-02-064,3464,4044,3364,3732,017,9001,457.67
2020-02-054,2924,3024,2644,2761,469,5001,425.33
2020-02-044,2764,2924,2214,2621,796,2001,420.67
2020-02-034,1954,2814,1874,2561,969,5001,418.67
2020-01-314,2204,2564,1994,2172,135,1001,405.67
2020-01-304,1504,2034,1464,1991,580,4001,399.67
2020-01-294,1584,2054,1464,1981,587,4001,399.33
2020-01-284,1964,2244,1764,2011,635,3001,400.33
2020-01-274,1464,2194,1314,2061,320,6001,402
2020-01-244,2164,2424,1774,2161,318,8001,405.33
2020-01-234,1994,2274,1764,1911,855,6001,397
2020-01-224,2554,2554,2024,2331,306,1001,411
2020-01-214,2834,2934,2254,2361,276,4001,412
2020-01-204,2844,3024,2704,2851,295,8001,428.33
2020-01-174,2714,3074,2694,2902,069,5001,430
2020-01-164,2404,2674,2284,2571,592,6001,419
2020-01-154,2844,2854,2354,2491,939,7001,416.33
2020-01-144,1714,2854,1464,2852,614,1001,428.33
2020-01-104,1554,2104,1154,1713,924,1001,390.33
2020-01-093,9704,0343,9614,0221,929,2001,340.67
2020-01-083,9633,9963,9033,9422,286,3001,314
2020-01-073,9003,9803,8923,9692,108,6001,323
2020-01-063,9503,9503,8713,8802,352,0001,293.33

分割・併合履歴 ： [2024-02-28]1株→3株