3382.T
Seven & i Holdings Co., Ltd.
09:30:00
1934 ¥
0.0000 (%0.00)
Önceki Kapanış: 1945.5
Düşük₺1898
Yüksek₺1939
3382.T: Seven & i Holdings Co., Ltd. Arşiv
2013 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.152,7835
KAPANIŞ 1.152,2041
En Düşük
DÜŞÜK 823
En Yüksek
YÜKSEK 1.408,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2013 | 829 | 832,67 | 823 | 830,33 |
| 07.01.2013 | 833,33 | 873,33 | 832,33 | 872,33 |
| 08.01.2013 | 879,33 | 881 | 863,33 | 867,33 |
| 09.01.2013 | 872 | 888,67 | 871,67 | 883 |
| 10.01.2013 | 882,67 | 884,33 | 865,33 | 873,33 |
| 11.01.2013 | 873,33 | 883,33 | 869,67 | 871,33 |
| 15.01.2013 | 883,33 | 884,67 | 877,67 | 880 |
| 16.01.2013 | 883,33 | 893,33 | 881,67 | 883,33 |
| 17.01.2013 | 889,33 | 890 | 877,33 | 889 |
| 18.01.2013 | 893,33 | 898 | 889 | 891,67 |
| 21.01.2013 | 897,33 | 903,67 | 894,33 | 894,33 |
| 22.01.2013 | 896,67 | 899 | 878,33 | 887 |
| 23.01.2013 | 884,67 | 889,33 | 872,67 | 874,67 |
| 24.01.2013 | 867,33 | 870 | 861,67 | 868,33 |
| 25.01.2013 | 878 | 903,33 | 877 | 903,33 |
| 28.01.2013 | 916,67 | 934,67 | 916,33 | 931,33 |
| 29.01.2013 | 927 | 930 | 917,33 | 919,33 |
| 30.01.2013 | 925,33 | 930 | 920,33 | 928 |
| 31.01.2013 | 928 | 931,33 | 918,67 | 927,33 |
| 01.02.2013 | 933 | 955,33 | 932,33 | 947,33 |
| 04.02.2013 | 947,67 | 947,67 | 933 | 938 |
| 05.02.2013 | 932,67 | 940,33 | 932,33 | 933,33 |
| 06.02.2013 | 940 | 945,33 | 936,67 | 939,67 |
| 07.02.2013 | 939 | 945,67 | 933,67 | 939 |
| 08.02.2013 | 926,67 | 941,33 | 914,33 | 917,67 |
| 12.02.2013 | 922,33 | 946 | 922,33 | 935,33 |
| 13.02.2013 | 928 | 941,67 | 925,67 | 932,33 |
| 14.02.2013 | 930 | 932,67 | 922 | 931,67 |
| 15.02.2013 | 930,67 | 934,67 | 911,33 | 918,67 |
| 18.02.2013 | 918 | 933,67 | 913,67 | 933,67 |
| 19.02.2013 | 933,67 | 941 | 929 | 933 |
| 20.02.2013 | 942 | 942,67 | 933,33 | 938,33 |
| 21.02.2013 | 933 | 943,33 | 928 | 929,67 |
| 22.02.2013 | 922 | 933,33 | 920 | 932,33 |
| 25.02.2013 | 935 | 938,67 | 923,33 | 931 |
| 26.02.2013 | 904,33 | 919,33 | 903,33 | 912 |
| 27.02.2013 | 903,67 | 906,33 | 879,67 | 879,67 |
| 28.02.2013 | 881,33 | 903,33 | 881,33 | 902 |
| 01.03.2013 | 899,67 | 922,67 | 893,33 | 920,33 |
| 04.03.2013 | 920 | 938,67 | 915 | 931,67 |
| 05.03.2013 | 945 | 945 | 930,67 | 933 |
| 06.03.2013 | 946,33 | 988 | 945 | 985,33 |
| 07.03.2013 | 983,33 | 997,33 | 970 | 973,33 |
| 08.03.2013 | 972 | 983,33 | 971,33 | 979,33 |
| 11.03.2013 | 995 | 997,67 | 985,33 | 992 |
| 12.03.2013 | 983,33 | 995 | 977 | 987,67 |
| 13.03.2013 | 978,33 | 983,33 | 961 | 965,33 |
| 14.03.2013 | 964,33 | 970,67 | 956,33 | 960,33 |
| 15.03.2013 | 977 | 994,67 | 975,33 | 983 |
| 18.03.2013 | 991,67 | 994,33 | 969,33 | 970,67 |
| 19.03.2013 | 983,33 | 987,67 | 975 | 980 |
| 21.03.2013 | 999,67 | 1.028,33 | 998,67 | 1.025 |
| 22.03.2013 | 1.030 | 1.030 | 984 | 984 |
| 25.03.2013 | 987 | 1.016,67 | 987 | 1.011,67 |
| 26.03.2013 | 992,67 | 1.016,67 | 992,67 | 1.011,67 |
| 27.03.2013 | 1.025 | 1.040 | 1.021,67 | 1.028,33 |
| 28.03.2013 | 1.050 | 1.050 | 1.030 | 1.038,33 |
| 29.03.2013 | 1.048,33 | 1.048,33 | 1.020 | 1.038,33 |
| 01.04.2013 | 1.025 | 1.031,67 | 986 | 986,33 |
| 02.04.2013 | 996,33 | 1.006,67 | 964,33 | 997,67 |
| 03.04.2013 | 990,67 | 1.001,67 | 975,67 | 996,67 |
| 04.04.2013 | 1.000 | 1.030 | 978,33 | 1.030 |
| 05.04.2013 | 1.216,67 | 1.263,33 | 1.101,67 | 1.133,33 |
| 08.04.2013 | 1.180 | 1.193,33 | 1.133,33 | 1.151,67 |
| 09.04.2013 | 1.165 | 1.181,67 | 1.150 | 1.171,67 |
| 10.04.2013 | 1.176,67 | 1.230 | 1.170 | 1.201,67 |
| 11.04.2013 | 1.240 | 1.265 | 1.230 | 1.261,67 |
| 12.04.2013 | 1.263,33 | 1.263,33 | 1.201,67 | 1.208,33 |
| 15.04.2013 | 1.215 | 1.221,67 | 1.193,33 | 1.201,67 |
| 16.04.2013 | 1.185 | 1.215 | 1.168,33 | 1.206,67 |
| 17.04.2013 | 1.208,33 | 1.225 | 1.201,67 | 1.225 |
| 18.04.2013 | 1.203,33 | 1.261,67 | 1.203,33 | 1.231,67 |
| 19.04.2013 | 1.221,67 | 1.250 | 1.218,33 | 1.245 |
| 22.04.2013 | 1.258,33 | 1.300 | 1.255 | 1.288,33 |
| 23.04.2013 | 1.293,33 | 1.298,33 | 1.265 | 1.270 |
| 24.04.2013 | 1.270 | 1.283,33 | 1.246,67 | 1.251,67 |
| 25.04.2013 | 1.258,33 | 1.265 | 1.250 | 1.258,33 |
| 26.04.2013 | 1.258,33 | 1.258,33 | 1.233,33 | 1.233,33 |
| 30.04.2013 | 1.256,67 | 1.261,67 | 1.241,67 | 1.246,67 |
| 01.05.2013 | 1.256,67 | 1.256,67 | 1.233,33 | 1.243,33 |
| 02.05.2013 | 1.243,33 | 1.246,67 | 1.216,67 | 1.228,33 |
| 07.05.2013 | 1.250 | 1.263,33 | 1.248,33 | 1.261,67 |
| 08.05.2013 | 1.261,67 | 1.271,67 | 1.251,67 | 1.261,67 |
| 09.05.2013 | 1.256,67 | 1.266,67 | 1.226,67 | 1.230 |
| 10.05.2013 | 1.270 | 1.280 | 1.250 | 1.280 |
| 13.05.2013 | 1.290 | 1.300 | 1.276,67 | 1.290 |
| 14.05.2013 | 1.298,33 | 1.308,33 | 1.286,67 | 1.300 |
| 15.05.2013 | 1.323,33 | 1.371,67 | 1.321,67 | 1.355 |
| 16.05.2013 | 1.350 | 1.351,67 | 1.293,33 | 1.306,67 |
| 17.05.2013 | 1.300 | 1.331,67 | 1.295 | 1.315 |
| 20.05.2013 | 1.320 | 1.321,67 | 1.286,67 | 1.300 |
| 21.05.2013 | 1.290 | 1.293,33 | 1.268,33 | 1.281,67 |
| 22.05.2013 | 1.281,67 | 1.295 | 1.275 | 1.281,67 |
| 23.05.2013 | 1.258,33 | 1.325 | 1.176,67 | 1.180 |
| 24.05.2013 | 1.233,33 | 1.276,67 | 1.183,33 | 1.211,67 |
| 27.05.2013 | 1.191,67 | 1.241,67 | 1.173,33 | 1.218,33 |
| 28.05.2013 | 1.195 | 1.240 | 1.178,33 | 1.221,67 |
| 29.05.2013 | 1.246,67 | 1.251,67 | 1.213,33 | 1.228,33 |
| 30.05.2013 | 1.185 | 1.206,67 | 1.158,33 | 1.165 |
| 31.05.2013 | 1.193,33 | 1.196,67 | 1.160 | 1.168,33 |
| 03.06.2013 | 1.170 | 1.183,33 | 1.135 | 1.135 |
| 04.06.2013 | 1.120 | 1.178,33 | 1.118,33 | 1.171,67 |
| 05.06.2013 | 1.156,67 | 1.215 | 1.136,67 | 1.136,67 |
| 06.06.2013 | 1.116,67 | 1.141,67 | 1.088,33 | 1.098,33 |
| 07.06.2013 | 1.088,33 | 1.123,33 | 1.061,67 | 1.101,67 |
| 10.06.2013 | 1.151,67 | 1.155 | 1.116,67 | 1.140 |
| 11.06.2013 | 1.145 | 1.150 | 1.111,67 | 1.116,67 |
| 12.06.2013 | 1.098,33 | 1.163,33 | 1.086,67 | 1.158,33 |
| 13.06.2013 | 1.135 | 1.156,67 | 1.070 | 1.071,67 |
| 14.06.2013 | 1.123,33 | 1.148,33 | 1.106,67 | 1.120 |
| 17.06.2013 | 1.110 | 1.143,33 | 1.105 | 1.138,33 |
| 18.06.2013 | 1.143,33 | 1.155 | 1.115 | 1.130 |
| 19.06.2013 | 1.161,67 | 1.173,33 | 1.151,67 | 1.166,67 |
| 20.06.2013 | 1.155 | 1.156,67 | 1.123,33 | 1.135 |
| 21.06.2013 | 1.115 | 1.178,33 | 1.108,33 | 1.171,67 |
| 24.06.2013 | 1.181,67 | 1.186,67 | 1.146,67 | 1.156,67 |
| 25.06.2013 | 1.161,67 | 1.171,67 | 1.123,33 | 1.141,67 |
| 26.06.2013 | 1.165 | 1.168,33 | 1.128,33 | 1.140 |
| 27.06.2013 | 1.143,33 | 1.180 | 1.143,33 | 1.178,33 |
| 28.06.2013 | 1.181,67 | 1.211,67 | 1.178,33 | 1.208,33 |
| 01.07.2013 | 1.213,33 | 1.226,67 | 1.195 | 1.223,33 |
| 02.07.2013 | 1.246,67 | 1.246,67 | 1.231,67 | 1.241,67 |
| 03.07.2013 | 1.235 | 1.240 | 1.221,67 | 1.235 |
| 04.07.2013 | 1.220 | 1.240 | 1.220 | 1.235 |
| 05.07.2013 | 1.250 | 1.253,33 | 1.236,67 | 1.251,67 |
| 08.07.2013 | 1.263,33 | 1.275 | 1.256,67 | 1.258,33 |
| 09.07.2013 | 1.283,33 | 1.313,33 | 1.280 | 1.313,33 |
| 10.07.2013 | 1.313,33 | 1.321,67 | 1.303,33 | 1.315 |
| 11.07.2013 | 1.300 | 1.320 | 1.293,33 | 1.316,67 |
| 12.07.2013 | 1.316,67 | 1.316,67 | 1.301,67 | 1.310 |
| 16.07.2013 | 1.301,67 | 1.326,67 | 1.296,67 | 1.321,67 |
| 17.07.2013 | 1.298,33 | 1.315 | 1.296,67 | 1.313,33 |
| 18.07.2013 | 1.320 | 1.331,67 | 1.315 | 1.328,33 |
| 19.07.2013 | 1.331,67 | 1.336,67 | 1.298,33 | 1.313,33 |
| 22.07.2013 | 1.333,33 | 1.333,33 | 1.300 | 1.326,67 |
| 23.07.2013 | 1.318,33 | 1.336,67 | 1.315 | 1.328,33 |
| 24.07.2013 | 1.330 | 1.333,33 | 1.310 | 1.315 |
| 25.07.2013 | 1.305 | 1.308,33 | 1.275 | 1.283,33 |
| 26.07.2013 | 1.248,33 | 1.268,33 | 1.233,33 | 1.233,33 |
| 29.07.2013 | 1.221,67 | 1.228,33 | 1.211,67 | 1.215 |
| 30.07.2013 | 1.215 | 1.258,33 | 1.213,33 | 1.250 |
| 31.07.2013 | 1.233,33 | 1.248,33 | 1.221,67 | 1.233,33 |
| 01.08.2013 | 1.243,33 | 1.266,67 | 1.238,33 | 1.265 |
| 02.08.2013 | 1.280 | 1.291,67 | 1.273,33 | 1.291,67 |
| 05.08.2013 | 1.268,33 | 1.281,67 | 1.260 | 1.276,67 |
| 06.08.2013 | 1.260 | 1.275 | 1.236,67 | 1.273,33 |
| 07.08.2013 | 1.258,33 | 1.260 | 1.230 | 1.233,33 |
| 08.08.2013 | 1.216,67 | 1.241,67 | 1.201,67 | 1.206,67 |
| 09.08.2013 | 1.215 | 1.221,67 | 1.186,67 | 1.195 |
| 12.08.2013 | 1.195 | 1.198,33 | 1.181,67 | 1.191,67 |
| 13.08.2013 | 1.203,33 | 1.221,67 | 1.200 | 1.216,67 |
| 14.08.2013 | 1.223,33 | 1.235 | 1.206,67 | 1.235 |
| 15.08.2013 | 1.220 | 1.231,67 | 1.205 | 1.206,67 |
| 16.08.2013 | 1.185 | 1.200 | 1.185 | 1.191,67 |
| 19.08.2013 | 1.183,33 | 1.188,33 | 1.175 | 1.185 |
| 20.08.2013 | 1.178,33 | 1.180 | 1.146,67 | 1.151,67 |
| 21.08.2013 | 1.140 | 1.161,67 | 1.126,67 | 1.153,33 |
| 22.08.2013 | 1.155 | 1.173,33 | 1.148,33 | 1.163,33 |
| 23.08.2013 | 1.175 | 1.195 | 1.166,67 | 1.183,33 |
| 26.08.2013 | 1.193,33 | 1.193,33 | 1.183,33 | 1.188,33 |
| 27.08.2013 | 1.188,33 | 1.188,33 | 1.170 | 1.173,33 |
| 28.08.2013 | 1.138,33 | 1.155 | 1.126,67 | 1.145 |
| 29.08.2013 | 1.145 | 1.171,67 | 1.143,33 | 1.165 |
| 30.08.2013 | 1.166,67 | 1.170 | 1.125 | 1.128,33 |
| 02.09.2013 | 1.135 | 1.145 | 1.131,67 | 1.135 |
| 03.09.2013 | 1.150 | 1.176,67 | 1.146,67 | 1.173,33 |
| 04.09.2013 | 1.166,67 | 1.185 | 1.160 | 1.185 |
| 05.09.2013 | 1.181,67 | 1.183,33 | 1.161,67 | 1.170 |
| 06.09.2013 | 1.180 | 1.183,33 | 1.160 | 1.168,33 |
| 09.09.2013 | 1.215 | 1.215 | 1.190 | 1.203,33 |
| 10.09.2013 | 1.216,67 | 1.230 | 1.210 | 1.225 |
| 11.09.2013 | 1.225 | 1.228,33 | 1.198,33 | 1.201,67 |
| 12.09.2013 | 1.200 | 1.201,67 | 1.183,33 | 1.190 |
| 13.09.2013 | 1.183,33 | 1.206,67 | 1.180 | 1.203,33 |
| 17.09.2013 | 1.210 | 1.211,67 | 1.170 | 1.173,33 |
| 18.09.2013 | 1.173,33 | 1.190 | 1.160 | 1.178,33 |
| 19.09.2013 | 1.188,33 | 1.206,67 | 1.185 | 1.206,67 |
| 20.09.2013 | 1.211,67 | 1.218,33 | 1.206,67 | 1.213,33 |
| 24.09.2013 | 1.176,67 | 1.211,67 | 1.176,67 | 1.208,33 |
| 25.09.2013 | 1.200 | 1.205 | 1.186,67 | 1.196,67 |
| 26.09.2013 | 1.216,67 | 1.221,67 | 1.188,33 | 1.215 |
| 27.09.2013 | 1.226,67 | 1.228,33 | 1.216,67 | 1.216,67 |
| 30.09.2013 | 1.188,33 | 1.208,33 | 1.186,67 | 1.193,33 |
| 01.10.2013 | 1.201,67 | 1.205 | 1.190 | 1.190 |
| 02.10.2013 | 1.200 | 1.200 | 1.163,33 | 1.163,33 |
| 03.10.2013 | 1.175 | 1.188,33 | 1.161,67 | 1.173,33 |
| 04.10.2013 | 1.165 | 1.203,33 | 1.155 | 1.175 |
| 07.10.2013 | 1.175 | 1.181,67 | 1.153,33 | 1.158,33 |
| 08.10.2013 | 1.160 | 1.173,33 | 1.153,33 | 1.161,67 |
| 09.10.2013 | 1.155 | 1.173,33 | 1.150 | 1.173,33 |
| 10.10.2013 | 1.178,33 | 1.215 | 1.173,33 | 1.213,33 |
| 11.10.2013 | 1.240 | 1.243,33 | 1.221,67 | 1.231,67 |
| 15.10.2013 | 1.245 | 1.248,33 | 1.240 | 1.246,67 |
| 16.10.2013 | 1.243,33 | 1.246,67 | 1.235 | 1.245 |
| 17.10.2013 | 1.250 | 1.256,67 | 1.226,67 | 1.236,67 |
| 18.10.2013 | 1.238,33 | 1.243,33 | 1.223,33 | 1.231,67 |
| 21.10.2013 | 1.240 | 1.250 | 1.233,33 | 1.240 |
| 22.10.2013 | 1.241,67 | 1.241,67 | 1.220 | 1.228,33 |
| 23.10.2013 | 1.238,33 | 1.240 | 1.210 | 1.211,67 |
| 24.10.2013 | 1.211,67 | 1.220 | 1.195 | 1.220 |
| 25.10.2013 | 1.220 | 1.220 | 1.188,33 | 1.190 |
| 28.10.2013 | 1.206,67 | 1.208,33 | 1.195 | 1.205 |
| 29.10.2013 | 1.191,67 | 1.213,33 | 1.186,67 | 1.206,67 |
| 30.10.2013 | 1.215 | 1.236,67 | 1.206,67 | 1.226,67 |
| 31.10.2013 | 1.220 | 1.226,67 | 1.205 | 1.206,67 |
| 01.11.2013 | 1.213,33 | 1.215 | 1.190 | 1.196,67 |
| 05.11.2013 | 1.221,67 | 1.225 | 1.193,33 | 1.196,67 |
| 06.11.2013 | 1.190 | 1.206,67 | 1.178,33 | 1.200 |
| 07.11.2013 | 1.198,33 | 1.205 | 1.188,33 | 1.191,67 |
| 08.11.2013 | 1.178,33 | 1.183,33 | 1.166,67 | 1.175 |
| 11.11.2013 | 1.185 | 1.188,33 | 1.170 | 1.176,67 |
| 12.11.2013 | 1.175 | 1.201,67 | 1.170 | 1.195 |
| 13.11.2013 | 1.208,33 | 1.210 | 1.195 | 1.203,33 |
| 14.11.2013 | 1.208,33 | 1.233,33 | 1.205 | 1.225 |
| 15.11.2013 | 1.241,67 | 1.258,33 | 1.236,67 | 1.250 |
| 18.11.2013 | 1.253,33 | 1.260 | 1.241,67 | 1.255 |
| 19.11.2013 | 1.255 | 1.258,33 | 1.241,67 | 1.255 |
| 20.11.2013 | 1.261,67 | 1.261,67 | 1.236,67 | 1.238,33 |
| 21.11.2013 | 1.248,33 | 1.256,67 | 1.233,33 | 1.256,67 |
| 22.11.2013 | 1.265 | 1.265 | 1.241,67 | 1.246,67 |
| 25.11.2013 | 1.250 | 1.256,67 | 1.231,67 | 1.256,67 |
| 26.11.2013 | 1.238,33 | 1.253,33 | 1.238,33 | 1.241,67 |
| 27.11.2013 | 1.236,67 | 1.246,67 | 1.233,33 | 1.238,33 |
| 28.11.2013 | 1.251,67 | 1.253,33 | 1.245 | 1.251,67 |
| 29.11.2013 | 1.250 | 1.260 | 1.246,67 | 1.256,67 |
| 02.12.2013 | 1.255 | 1.256,67 | 1.243,33 | 1.255 |
| 03.12.2013 | 1.256,67 | 1.260 | 1.235 | 1.255 |
| 04.12.2013 | 1.260 | 1.275 | 1.246,67 | 1.250 |
| 05.12.2013 | 1.246,67 | 1.260 | 1.241,67 | 1.246,67 |
| 06.12.2013 | 1.250 | 1.250 | 1.233,33 | 1.246,67 |
| 09.12.2013 | 1.265 | 1.265 | 1.248,33 | 1.256,67 |
| 10.12.2013 | 1.256,67 | 1.260 | 1.246,67 | 1.258,33 |
| 11.12.2013 | 1.253,33 | 1.260 | 1.246,67 | 1.251,67 |
| 12.12.2013 | 1.260 | 1.260 | 1.248,33 | 1.256,67 |
| 13.12.2013 | 1.256,67 | 1.268,33 | 1.243,33 | 1.253,33 |
| 16.12.2013 | 1.266,67 | 1.270 | 1.246,67 | 1.246,67 |
| 17.12.2013 | 1.263,33 | 1.293,33 | 1.260 | 1.280 |
| 18.12.2013 | 1.281,67 | 1.305 | 1.281,67 | 1.298,33 |
| 19.12.2013 | 1.321,67 | 1.346,67 | 1.316,67 | 1.346,67 |
| 20.12.2013 | 1.333,33 | 1.351,67 | 1.330 | 1.350 |
| 24.12.2013 | 1.333,33 | 1.340 | 1.313,33 | 1.321,67 |
| 25.12.2013 | 1.321,67 | 1.341,67 | 1.320 | 1.341,67 |
| 26.12.2013 | 1.345 | 1.366,67 | 1.343,33 | 1.363,33 |
| 27.12.2013 | 1.366,67 | 1.396,67 | 1.365 | 1.396,67 |
| 30.12.2013 | 1.406,67 | 1.408,33 | 1.383,33 | 1.393,33 |