KabuInsight

セブン＆アイ・ホールディングス

3382
プライム/小売業/Seven & i Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,000.52,065.02,000.52,041.0+12.5+0.62%9,305,800
2026-03-122,027.52,030.02,004.52,028.5-16.5-0.81%7,289,700
2026-03-112,075.02,083.02,043.02,045.0-10.0-0.49%6,187,200
2026-03-102,090.52,092.02,036.02,055.0-10.0-0.48%8,865,600
2026-03-091,982.52,072.01,981.02,065.0-7.5-0.36%10,729,800
2026-03-062,001.02,079.52,001.02,072.5+66.5+3.32%8,676,000
2026-03-052,065.02,069.01,997.52,006.0-19.0-0.94%7,762,800
2026-03-042,023.02,039.02,001.02,025.0-48.0-2.32%7,959,600
2026-03-032,132.52,140.02,063.02,073.0-73.5-3.42%8,388,500
2026-03-022,190.02,190.02,138.02,146.5-49.0-2.23%7,028,200
2026-02-272,186.02,209.52,180.02,195.5+27.5+1.27%8,495,000
2026-02-262,189.52,213.02,167.52,168.0-46.5-2.10%6,387,100
2026-02-252,239.02,239.52,203.02,214.5-16.5-0.74%7,862,100
2026-02-242,198.02,244.02,193.02,231.0+40.0+1.83%6,852,700
2026-02-202,260.52,261.52,191.02,191.0-97.5-4.26%6,639,800
2026-02-192,300.02,305.02,281.02,288.5-24.5-1.06%5,776,700
2026-02-182,327.02,336.52,313.02,313.0-14.0-0.60%5,659,300
2026-02-172,306.02,327.02,302.02,327.0+30.5+1.33%5,007,900
2026-02-162,365.02,366.52,296.52,296.5-78.5-3.31%6,008,400
2026-02-132,392.52,417.02,373.02,375.0+19.5+0.83%9,549,600
2026-02-122,331.52,355.52,322.52,355.5+28.0+1.20%6,538,600
2026-02-102,300.02,350.02,292.52,327.5-6.5-0.28%6,860,900
2026-02-092,359.52,382.52,334.02,334.0+15.0+0.65%7,332,000
2026-02-062,315.02,350.52,311.02,319.0+9.5+0.41%6,013,400
2026-02-052,327.52,336.52,309.52,309.5+20.5+0.90%6,467,100
2026-02-042,279.52,299.02,264.52,289.0+35.0+1.55%5,882,600
2026-02-032,251.52,260.52,232.52,254.0+24.5+1.10%5,520,900
2026-02-022,256.02,256.02,213.52,229.5+18.5+0.84%5,495,100
2026-01-302,180.02,211.02,176.02,211.0+34.5+1.59%6,274,000
2026-01-292,136.52,176.52,133.52,176.5+7.5+0.35%6,851,400
2026-01-282,160.02,174.52,133.52,169.0-5.0-0.23%7,327,300
2026-01-272,189.52,195.52,167.02,174.0-21.5-0.98%5,968,000
2026-01-262,219.52,221.02,185.52,195.5-24.0-1.08%5,940,300
2026-01-232,231.02,243.02,219.52,219.5-11.0-0.49%5,618,100
2026-01-222,257.52,264.02,230.52,230.5-31.0-1.37%6,342,400
2026-01-212,345.02,353.02,260.52,261.5-83.5-3.56%8,012,400
2026-01-202,310.02,345.02,301.02,345.0+35.0+1.52%8,238,100
2026-01-192,256.02,310.02,251.02,310.0+110.0+5.00%8,391,000
2026-01-162,221.02,233.02,200.02,200.0-51.5-2.29%5,469,300
2026-01-152,259.02,269.02,235.52,251.5+2.0+0.09%6,069,600
2026-01-142,212.52,261.52,204.02,249.5+51.5+2.34%7,191,600
2026-01-132,270.02,279.52,198.02,198.0-72.0-3.17%10,981,900
2026-01-092,250.02,272.02,221.52,270.0+29.5+1.32%8,855,500
2026-01-082,251.02,257.02,226.02,240.5-1.5-0.07%6,320,300
2026-01-072,235.02,252.02,226.02,242.0-18.5-0.82%6,472,600
2026-01-062,282.52,284.52,232.02,260.5-12.0-0.53%6,796,700
2026-01-052,264.02,285.02,256.02,272.5+22.0+0.98%5,749,600
2025-12-302,272.52,279.52,248.02,250.5-22.0-0.97%4,719,100
2025-12-292,266.52,279.52,256.52,272.5+10.0+0.44%3,931,100
2025-12-262,275.02,287.02,258.02,262.5-3.0-0.13%3,991,900
2025-12-252,248.02,266.02,240.02,265.5+28.5+1.27%3,308,500
2025-12-242,239.52,248.02,231.02,237.0+4.0+0.18%4,092,900
2025-12-232,200.02,239.02,197.02,233.0+16.0+0.72%4,903,000
2025-12-222,222.02,238.02,206.02,217.0-4.5-0.20%4,731,700
2025-12-192,225.02,234.52,214.52,221.5-22.0-0.98%10,133,200
2025-12-182,199.52,243.52,191.52,243.5+53.5+2.44%6,561,500
2025-12-172,190.02,195.02,169.52,190.0-10.5-0.48%4,367,500
2025-12-162,222.52,225.02,190.02,200.5-12.0-0.54%6,567,700
2025-12-152,178.02,212.52,175.02,212.5+42.5+1.96%6,228,700
2025-12-122,146.52,179.52,120.52,170.0+49.5+2.33%9,466,700
2025-12-112,113.02,127.02,108.52,120.5+28.5+1.36%6,361,700
2025-12-102,072.02,093.52,062.52,092.0+21.0+1.01%8,275,000
2025-12-092,080.02,082.02,062.02,071.0+3.0+0.15%5,355,900
2025-12-082,086.52,089.02,053.02,068.0-28.0-1.34%6,829,000
2025-12-052,107.02,120.02,092.02,096.0-51.5-2.40%5,621,500
2025-12-042,120.02,147.52,116.52,147.5+35.0+1.66%4,570,000
2025-12-032,142.02,148.02,107.02,112.5-35.5-1.65%6,040,900
2025-12-022,144.02,152.02,132.52,148.0+4.0+0.19%4,827,400
2025-12-012,134.02,149.02,125.02,144.0-4.0-0.19%5,891,600
2025-11-282,138.02,149.02,132.52,148.0+7.5+0.35%6,250,500
2025-11-272,150.02,160.02,140.52,140.5-20.5-0.95%5,789,700
2025-11-262,143.02,173.02,129.02,161.0+33.0+1.55%5,698,800
2025-11-252,166.02,171.52,128.02,128.0-16.0-0.75%6,809,800
2025-11-212,134.02,155.52,132.52,144.0+20.5+0.97%9,770,200
2025-11-202,096.02,145.52,090.52,123.5+48.5+2.34%11,177,200
2025-11-192,029.52,086.02,025.02,075.0+45.5+2.24%10,543,600
2025-11-182,036.02,042.02,018.52,029.5-6.5-0.32%6,480,800
2025-11-172,013.02,039.51,994.52,036.0-3.0-0.15%8,324,200
2025-11-142,030.02,039.02,015.52,039.0+20.0+0.99%5,612,500
2025-11-132,015.02,028.52,010.52,019.0+4.0+0.20%4,382,900
2025-11-122,030.02,042.52,008.02,015.0-6.0-0.30%5,956,300
2025-11-112,007.52,027.52,002.02,021.0+13.5+0.67%4,955,300
2025-11-102,008.52,008.51,985.52,007.5+18.5+0.93%5,510,100
2025-11-071,955.01,989.01,950.01,989.0+39.0+2.00%5,778,800
2025-11-061,927.01,956.51,927.01,950.0+23.0+1.19%5,633,400
2025-11-051,958.51,971.01,920.01,927.0-20.5-1.05%8,294,600
2025-11-041,956.01,960.01,931.01,947.5-18.5-0.94%7,588,000
2025-10-311,967.51,977.01,955.01,966.0-1.5-0.08%7,618,800
2025-10-301,935.51,968.01,930.01,967.5+32.0+1.65%7,738,700
2025-10-291,967.01,970.01,935.51,935.5-45.0-2.27%6,111,700
2025-10-282,004.52,011.01,980.51,980.5-36.5-1.81%4,712,900
2025-10-272,014.02,024.52,005.02,017.0+3.0+0.15%3,931,300
2025-10-242,027.52,030.52,008.52,014.0-26.5-1.30%4,470,000
2025-10-232,026.52,044.02,016.02,040.5-1.5-0.07%4,235,900
2025-10-222,020.02,047.52,018.52,042.0+25.5+1.26%4,286,200
2025-10-212,020.02,028.02,008.52,016.5+1.0+0.05%4,921,000
2025-10-202,000.02,021.51,998.02,015.5+24.5+1.23%5,086,600
2025-10-171,985.51,991.51,973.51,991.0+7.0+0.35%4,454,300
2025-10-161,981.01,994.01,981.01,984.0+6.5+0.33%4,732,500
2025-10-151,972.01,985.01,959.51,977.5+16.0+0.82%6,343,600
2025-10-141,909.01,985.01,907.01,961.5+50.5+2.64%13,643,800
2025-10-101,984.01,984.01,898.01,911.0-69.0-3.48%15,716,900
2025-10-091,985.01,995.01,969.51,980.0-2.0-0.10%7,037,300
2025-10-081,970.01,985.51,968.51,982.0+14.5+0.74%7,099,800
2025-10-071,974.51,983.01,963.01,967.5-7.0-0.35%7,193,500
2025-10-062,004.52,008.01,973.01,974.5-4.5-0.23%9,541,800
2025-10-031,943.51,981.01,943.01,979.0+37.5+1.93%7,489,800
2025-10-021,966.51,980.51,941.51,941.5-25.0-1.27%8,106,500
2025-10-011,990.01,994.01,957.51,966.5-24.5-1.23%7,133,700
2025-09-301,995.52,006.51,986.51,991.0-3.0-0.15%6,825,500
2025-09-292,021.52,033.01,988.51,994.0-27.5-1.36%6,780,900
2025-09-262,014.02,026.52,010.02,021.5+8.5+0.42%7,634,700
2025-09-252,011.02,020.52,002.52,013.0+2.0+0.10%6,444,300
2025-09-241,994.02,020.51,994.02,011.0+17.0+0.85%7,891,400
2025-09-221,979.02,001.01,976.01,994.0+8.0+0.40%6,311,100
2025-09-191,984.01,996.01,964.01,986.0-10.0-0.50%16,006,600
2025-09-181,988.52,001.01,981.51,996.0+19.0+0.96%6,632,700
2025-09-171,980.01,986.51,970.01,977.00.00.00%6,840,600
2025-09-161,970.01,989.51,962.01,977.0+2.0+0.10%7,112,000
2025-09-121,975.01,989.01,972.51,975.0——11,002,800

直近120営業日分を表示