[3382 東証1部] セブン&アイ・ホールディングス 日足 時系列データ

[3382 東証1部] セブン&アイ・ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-174563.004588.004513.004543.00276050012545403100
2017-11-164491.004577.004491.004559.00274300012465874000
2017-11-154580.004588.004486.004491.00235070010611555400
2017-11-144633.004638.004583.004603.0016229007479574600
2017-11-134651.004652.004620.004620.0012319005702813700
2017-11-104643.004676.004616.004667.00222060010338202100
2017-11-094689.004746.004629.004679.00333420015645797800
2017-11-084692.004699.004651.004666.00260050012139494200
2017-11-074566.004652.004560.004649.00229560010619126100
2017-11-064595.004610.004571.004593.0014907006849172500
2017-11-024588.004594.004550.004591.0017937008216947100
2017-11-014609.004611.004562.004579.0020735009507211200
2017-10-314548.004577.004533.004572.00228000010397703800
2017-10-304571.004590.004539.004550.00306870013972930200
2017-10-274573.004597.004562.004590.0021116009677044700
2017-10-264600.004606.004552.004556.0020719009457242100
2017-10-254633.004634.004592.004602.0017776008193789300
2017-10-244640.004660.004618.004634.00227720010552633700
2017-10-234725.004725.004642.004646.00262460012229685900
2017-10-204675.004708.004653.004701.00250360011755208000
2017-10-194699.004725.004670.004680.00272910012801988900
2017-10-184600.004675.004596.004662.00307470014284430600
2017-10-174604.004604.004565.004576.00273200012506154200
2017-10-164568.004602.004563.004593.00276480012696435400
2017-10-134471.004586.004471.004550.00515820023366950300
2017-10-124464.004466.004402.004427.0020494009069510500
2017-10-114445.004479.004441.004466.0018815008390097300
2017-10-104373.004438.004368.004435.00249570011017318300
2017-10-064378.004379.004326.004328.0021023009117164600
2017-10-054400.004409.004358.004369.0015866006937140400
2017-10-044412.004440.004389.004396.0019969008802340300
2017-10-034367.004407.004363.004402.0019707008655996700
2017-10-024371.004371.004330.004350.0014002006086775300
2017-09-294330.004346.004314.004345.00275890011955784800
2017-09-284372.004375.004323.004355.0017493007605663100
2017-09-274360.004380.004345.004359.0014531006341336100
2017-09-264335.004368.004325.004363.00250030010889827400
2017-09-254356.004363.004308.004326.00267180011560902100
2017-09-224379.004394.004361.004366.0018652008155597900
2017-09-214379.004388.004346.004350.00367470016023202600
2017-09-204400.004406.004370.004379.00233620010238298000
2017-09-194357.004416.004351.004407.00301900013254502100
2017-09-154277.004334.004271.004310.00350790015092533600
2017-09-144322.004326.004286.004288.00248540010682069300
2017-09-134303.004339.004292.004323.0016508007125775500
2017-09-124300.004315.004281.004295.0014677006305550100
2017-09-114305.004310.004273.004277.0011092004758446500
2017-09-084275.004294.004248.004271.00334150014276599200
2017-09-074262.004293.004242.004267.0020596008792541900
2017-09-064257.004276.004234.004268.0017007007244358300
2017-09-054299.004305.004265.004267.0016939007252874800
2017-09-044339.004344.004283.004287.0014858006385793500
2017-09-014379.004380.004336.004347.0016381007130425000
2017-08-314364.004385.004356.004365.0016982007419046900
2017-08-304380.004392.004356.004359.0019364008466660500
2017-08-294365.004385.004345.004349.00255790011159609500
2017-08-284387.004435.004377.004412.00235270010374709900
2017-08-254357.004391.004350.004377.0019504008533619900
2017-08-244399.004399.004340.004340.0020261008830162800
2017-08-234423.004423.004403.004409.0012643005575785000
2017-08-224400.004415.004388.004393.0014205006246004100
2017-08-214386.004430.004385.004397.0017593007746013800
2017-08-184398.004401.004370.004382.0022199009732664300
2017-08-174440.004461.004417.004423.0019741008750256300
2017-08-164521.004524.004451.004471.0021046009414056200
2017-08-154500.004505.004484.004494.0020186009075209200
2017-08-144455.004492.004441.004469.0021677009689696200
2017-08-104470.004489.004445.004469.0015784007048113100
2017-08-094519.004527.004441.004465.00233500010426912000
2017-08-084517.004519.004485.004516.0018754008457466500
2017-08-074520.004520.004484.004488.0010737004825358100
2017-08-044473.004512.004460.004503.0015529006981795600
2017-08-034490.004498.004471.004479.0017971008055505100
2017-08-024478.004489.004455.004482.0018524008288087300
2017-08-014425.004488.004425.004467.00268120011961741100
2017-07-314490.004515.004443.004445.00265810011841792200
2017-07-284497.004525.004482.004490.0016283007319511700
2017-07-274464.004530.004460.004498.00335140015055917000
2017-07-264450.004450.004418.004437.0018068008009949200
2017-07-254440.004447.004424.004425.0022025009764398000
2017-07-244438.004455.004429.004446.0019686008749842800
2017-07-214449.004449.004413.004432.0022345009901745700
2017-07-204453.004491.004442.004449.00300990013428466400
2017-07-194380.004453.004375.004449.00412180018206024500
2017-07-184450.004483.004438.004468.00341950015253533300
2017-07-144518.004542.004510.004520.0014278006462348900
2017-07-134553.004567.004511.004518.0017074007733466300
2017-07-124505.004548.004503.004544.0017184007789319100
2017-07-114500.004548.004500.004528.0019882009005028000
2017-07-104575.004577.004524.004535.0020718009419473200
2017-07-074557.004596.004491.004560.00397780018082444500
2017-07-064606.004644.004566.004626.00283750013073297200
2017-07-054614.004622.004554.004608.0015858007279383900
2017-07-044628.004665.004611.004622.0014705006808269100
2017-07-034622.004639.004610.004619.0012599005825861400
2017-06-304639.004655.004600.004628.0020262009369788800
2017-06-294701.004704.004666.004676.0017201008048644400
2017-06-284720.004727.004695.004701.0015424007267215800
2017-06-274740.004757.004727.004744.0012430005895254300
2017-06-264759.004785.004718.004723.0015300007246436100
2017-06-234725.004763.004689.004759.0016324007741571400
2017-06-224787.004793.004735.004737.0016962008057708600
2017-06-214775.004807.004773.004783.0015194007270467800
2017-06-204786.004822.004777.004780.0018496008867227800
2017-06-194760.004810.004744.004748.0018153008646058400
2017-06-164811.004812.004767.004782.00244440011693755800
2017-06-154724.004804.004724.004786.0019152009155923300
2017-06-144707.004758.004699.004731.0015954007552760300
2017-06-134700.004726.004694.004703.0012949006097530200
2017-06-124657.004696.004652.004686.0015072007055868900
2017-06-094687.004697.004635.004639.00288710013469048200
2017-06-084730.004765.004685.004687.0019502009189667500
2017-06-074744.004756.004718.004718.0020165009535715200
2017-06-064831.004842.004765.004772.0017109008208747800
2017-06-054775.004824.004751.004815.0011600005569535900
2017-06-024760.004824.004744.004792.00221810010621199600
2017-06-014713.004744.004701.004737.0017701008370597900
2017-05-314710.004739.004697.004708.0014564006863459800
2017-05-304761.004770.004735.004742.0012598005980627900
2017-05-294760.004765.004739.004739.0016602007885473400
2017-05-264755.004776.004747.004749.0012705006039549700
2017-05-254760.004789.004753.004758.0014572006947460500
2017-05-244800.004817.004766.004774.0016756008005459300
2017-05-234779.004789.004762.004777.0015875007584162200
2017-05-224768.004799.004752.004787.0014866007113790000
2017-05-194771.004792.004769.004774.00225780010789946800
2017-05-184736.004774.004731.004770.0017955008539888800
2017-05-174780.004794.004756.004788.0016308007801778100
2017-05-164809.004827.004784.004800.0017119008211780100
2017-05-154836.004858.004813.004846.0018351008877192600
2017-05-124806.004849.004795.004820.00219190010562106400
2017-05-114844.004852.004796.004801.00209250010066417500
2017-05-104885.004890.004822.004845.00275690013368596700
2017-05-094865.004891.004857.004871.00250060012177185300
2017-05-084824.004876.004820.004865.00405750019682280100
2017-05-024737.004775.004730.004745.00249250011832830900
2017-05-014723.004723.004674.004685.0014191006657195800
2017-04-284716.004740.004701.004710.00273050012868173700
2017-04-274687.004716.004675.004692.00298900014028401700
2017-04-264637.004647.004599.004647.00241700011197517400
2017-04-254590.004616.004568.004601.0018233008371237900
2017-04-244600.004601.004546.004563.0019131008745585400
2017-04-214570.004570.004518.004538.0020787009440424800
2017-04-204581.004590.004546.004548.0018462008422428500
2017-04-194632.004632.004568.004579.00225180010338572300
2017-04-184635.004645.004560.004618.00230110010609730700
2017-04-174552.004638.004550.004634.0018141008369957700
2017-04-144631.004631.004557.004572.00234200010755174200
2017-04-134640.004654.004608.004618.00315670014603867100
2017-04-124658.004666.004610.004653.00349740016240680100
2017-04-114638.004665.004616.004642.00283430013148381800
2017-04-104651.004662.004595.004613.00381730017645065300
2017-04-074610.004675.004588.004637.00759890035166234800
2017-04-064526.004526.004432.004444.00268300011976082700
2017-04-054532.004535.004503.004526.00267830012097847100
2017-04-044524.004574.004457.004485.00409140018419081200
2017-04-034404.004474.004400.004454.00283310012588502000
2017-03-314413.004431.004362.004362.00319340014021234100
2017-03-304432.004450.004362.004362.0018540008133018800
2017-03-294407.004467.004395.004436.0020168008942132500
2017-03-284394.004421.004386.004390.0021175009310797000
2017-03-274402.004424.004346.004359.0016969007408893300
2017-03-244352.004443.004350.004439.0021977009711754200
2017-03-234346.004391.004323.004385.00275270012020108800
2017-03-224370.004395.004341.004352.0022023009598170400
2017-03-214443.004443.004401.004421.0014729006514483400
2017-03-174447.004463.004422.004425.00268410011911452800
2017-03-164408.004430.004381.004427.00231360010218484400
2017-03-154342.004417.004342.004411.00236150010379312600
2017-03-144370.004389.004343.004345.0020753009038712100
2017-03-134362.004387.004361.004380.0022494009844017600
2017-03-104326.004379.004320.004370.00505540021997087300
2017-03-094346.004351.004306.004310.00299200012924056900
2017-03-084399.004407.004345.004351.0021758009487567000
2017-03-074399.004411.004377.004390.0016901007418448000
2017-03-064407.004426.004387.004403.0010506004622447500
2017-03-034460.004463.004400.004416.0015022006647246700
2017-03-024507.004507.004440.004458.0021661009675561500
2017-03-014430.004470.004413.004454.0021316009478800500
2017-02-284413.004444.004398.004400.0020737009165145800
2017-02-274341.004435.004340.004407.00265300011665986700
2017-02-244353.004425.004353.004386.00294640012906554100
2017-02-234433.004459.004413.004448.00250060011105537100
2017-02-224450.004452.004411.004442.0017414007718408100
2017-02-214401.004448.004397.004435.0010821004796813000
2017-02-204387.004414.004374.004401.0013702006024553900
2017-02-174400.004412.004386.004397.0017460007675472800
2017-02-164482.004487.004400.004419.0018999008403106500
2017-02-154475.004475.004447.004455.0019659008757491800
2017-02-144500.004502.004444.004448.00287710012823652700
2017-02-134550.004577.004512.004519.0018558008399578500
2017-02-104498.004501.004459.004499.0019899008936016000
2017-02-094425.004445.004411.004421.0015567006883875100
2017-02-084435.004465.004421.004451.0017998008002434800
2017-02-074448.004464.004425.004428.0021297009462436100
2017-02-064488.004489.004442.004451.0014434006434382100
2017-02-034455.004493.004437.004451.0018201008115141500
2017-02-024536.004538.004458.004473.0020660009273834500
2017-02-014478.004574.004476.004558.0015721007131847200
2017-01-314497.004523.004474.004509.00243570010974772800
2017-01-304550.004583.004533.004567.0011815005382125000
2017-01-274550.004588.004535.004582.00253410011577728400
2017-01-264565.004565.004516.004533.00262270011884483700
2017-01-254600.004600.004526.004565.0018009008201195000
2017-01-244517.004554.004498.004506.0020638009327839300
2017-01-234580.004591.004497.004497.00292110013206890600
2017-01-204625.004652.004597.004647.0021334009882139400
2017-01-194737.004741.004608.004618.00295420013728418300
2017-01-184680.004726.004652.004710.00284510013370874100
2017-01-174738.004738.004655.004656.00238080011137944000
2017-01-164811.004828.004740.004759.00327220015599922400
2017-01-134700.004849.004680.004832.00845430040547516500
2017-01-124520.004533.004423.004450.00254810011338861300
2017-01-114558.004585.004531.004548.0019703008969536100
2017-01-104625.004626.004544.004546.00260860011916957800
2017-01-064561.004581.004535.004564.0020814009488329700
2017-01-054540.004593.004540.004567.00316060014445613400
2017-01-044499.004524.004467.004523.00248900011217585600
2016-12-304447.004478.004433.004453.0021425009541064300
2016-12-294486.004498.004447.004457.00255500011404685000
2016-12-284480.004499.004460.004485.0013761006174442800
2016-12-274512.004518.004481.004487.0019378008703441400
2016-12-264539.004549.004510.004512.0013530006127847800
2016-12-224604.004612.004529.004546.0019263008770003900
2016-12-214655.004658.004572.004579.0018195008384429200
2016-12-204607.004647.004598.004632.00262470012148612500
2016-12-194545.004595.004543.004595.0019563008954314300
2016-12-164538.004585.004521.004547.00268390012196039500
2016-12-154488.004558.004483.004514.00290480013155797400
2016-12-144497.004516.004471.004483.00279280012548239400
2016-12-134488.004524.004447.004521.00270400012165742400
2016-12-124410.004508.004404.004484.00303840013576846100
2016-12-094330.004371.004302.004357.00481330020881719100
2016-12-084343.004348.004284.004348.00305980013248475200
2016-12-074255.004299.004207.004273.00481630020528427700
2016-12-064333.004338.004250.004255.00297630012713534400
2016-12-054291.004322.004279.004299.00254590010937715600
2016-12-024439.004448.004296.004311.00503690021828561600
2016-12-014500.004500.004425.004447.00349490015573292100
2016-11-304495.004505.004433.004435.00296180013202058400
2016-11-294489.004540.004489.004500.0019176008642370100
2016-11-284491.004511.004457.004497.0018289008216081900
2016-11-254438.004500.004432.004492.00233920010477449600
2016-11-244460.004460.004392.004420.00236610010466698700
2016-11-224366.004405.004350.004402.0016238007131131400
2016-11-214300.004373.004300.004361.00245950010687274600
2016-11-184333.004345.004251.004277.00256770011001260600
2016-11-174340.004400.004311.004320.00269450011700241400
2016-11-164390.004392.004313.004338.00254370011036071400
2016-11-154283.004368.004274.004360.0021908009489182200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter