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
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.728,075
KAPANIŞ 1.728,2281
En Düşük
DÜŞÜK 1.372,5
En Yüksek
YÜKSEK 1.999,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2015 | 1.443,33 | 1.456,33 | 1.431,67 | 1.440,33 |
| 06.01.2015 | 1.428,17 | 1.437,5 | 1.415 | 1.415 |
| 07.01.2015 | 1.402,67 | 1.428 | 1.400,33 | 1.419,83 |
| 08.01.2015 | 1.440,5 | 1.451,33 | 1.428,17 | 1.445 |
| 09.01.2015 | 1.466,67 | 1.466,67 | 1.440 | 1.455,5 |
| 13.01.2015 | 1.432,17 | 1.434,83 | 1.400,5 | 1.410,17 |
| 14.01.2015 | 1.400 | 1.401,67 | 1.380,5 | 1.389 |
| 15.01.2015 | 1.400,33 | 1.423,33 | 1.398,83 | 1.418,83 |
| 16.01.2015 | 1.383,33 | 1.391,33 | 1.372,5 | 1.383,5 |
| 19.01.2015 | 1.383,67 | 1.390 | 1.375,83 | 1.381,67 |
| 20.01.2015 | 1.389,17 | 1.404,17 | 1.382,83 | 1.404 |
| 21.01.2015 | 1.394 | 1.417,17 | 1.394 | 1.415,83 |
| 22.01.2015 | 1.421,83 | 1.427,83 | 1.406,83 | 1.418,33 |
| 23.01.2015 | 1.433,33 | 1.439,83 | 1.410,5 | 1.420,33 |
| 26.01.2015 | 1.400 | 1.414,17 | 1.395,67 | 1.412 |
| 27.01.2015 | 1.420,5 | 1.434,33 | 1.414 | 1.433,33 |
| 28.01.2015 | 1.425,33 | 1.456,17 | 1.423,33 | 1.453,33 |
| 29.01.2015 | 1.436,33 | 1.457,83 | 1.433,33 | 1.443,67 |
| 30.01.2015 | 1.465,17 | 1.473 | 1.445,83 | 1.445,83 |
| 02.02.2015 | 1.431,67 | 1.443,67 | 1.430,83 | 1.438,5 |
| 03.02.2015 | 1.458,5 | 1.462,83 | 1.440,5 | 1.446,33 |
| 04.02.2015 | 1.461,67 | 1.490,83 | 1.461,67 | 1.475,83 |
| 05.02.2015 | 1.486,67 | 1.496,67 | 1.462,67 | 1.471,33 |
| 06.02.2015 | 1.483,17 | 1.483,5 | 1.465,83 | 1.468,83 |
| 09.02.2015 | 1.477,17 | 1.478,67 | 1.456 | 1.462 |
| 10.02.2015 | 1.470 | 1.477,33 | 1.448,17 | 1.459,33 |
| 12.02.2015 | 1.483,83 | 1.507 | 1.481,67 | 1.503,17 |
| 13.02.2015 | 1.495,67 | 1.512,17 | 1.493,5 | 1.505,33 |
| 16.02.2015 | 1.513,83 | 1.519,33 | 1.502 | 1.505,5 |
| 17.02.2015 | 1.500 | 1.507,5 | 1.481,5 | 1.485,33 |
| 18.02.2015 | 1.496,67 | 1.517,17 | 1.491,33 | 1.507,67 |
| 19.02.2015 | 1.510,67 | 1.521,67 | 1.502,67 | 1.512 |
| 20.02.2015 | 1.512 | 1.522 | 1.510,33 | 1.519 |
| 23.02.2015 | 1.525,83 | 1.534,5 | 1.510 | 1.518,67 |
| 24.02.2015 | 1.508,83 | 1.520 | 1.500,83 | 1.514,5 |
| 25.02.2015 | 1.507,83 | 1.516,17 | 1.501,33 | 1.504,83 |
| 26.02.2015 | 1.505 | 1.519 | 1.501,17 | 1.518,33 |
| 27.02.2015 | 1.529,5 | 1.547,33 | 1.518,83 | 1.524,5 |
| 02.03.2015 | 1.525 | 1.528 | 1.513 | 1.517,83 |
| 03.03.2015 | 1.520,17 | 1.522 | 1.477,17 | 1.495,83 |
| 04.03.2015 | 1.493,33 | 1.493,33 | 1.462,33 | 1.470,83 |
| 05.03.2015 | 1.477,67 | 1.495,83 | 1.474,67 | 1.495,33 |
| 06.03.2015 | 1.496,83 | 1.558 | 1.491,67 | 1.556 |
| 09.03.2015 | 1.563,5 | 1.601,17 | 1.539,5 | 1.594,67 |
| 10.03.2015 | 1.598,67 | 1.603,17 | 1.560,83 | 1.571,17 |
| 11.03.2015 | 1.573,67 | 1.585,83 | 1.550,33 | 1.552,17 |
| 12.03.2015 | 1.569,5 | 1.610 | 1.566,67 | 1.603,17 |
| 13.03.2015 | 1.649,83 | 1.661,67 | 1.631,17 | 1.635,33 |
| 16.03.2015 | 1.637,5 | 1.660,67 | 1.636,67 | 1.646,67 |
| 17.03.2015 | 1.650,67 | 1.657,33 | 1.637,67 | 1.650,83 |
| 18.03.2015 | 1.641,67 | 1.679,33 | 1.638,33 | 1.676,33 |
| 19.03.2015 | 1.683,33 | 1.708 | 1.669 | 1.690 |
| 20.03.2015 | 1.690,33 | 1.699 | 1.662,33 | 1.699 |
| 23.03.2015 | 1.701,66 | 1.718,33 | 1.685,33 | 1.701,66 |
| 24.03.2015 | 1.681,33 | 1.701 | 1.676,66 | 1.686,66 |
| 25.03.2015 | 1.686 | 1.706,66 | 1.681,66 | 1.706 |
| 26.03.2015 | 1.702 | 1.703,66 | 1.668 | 1.685 |
| 27.03.2015 | 1.696 | 1.720,66 | 1.669,66 | 1.704,66 |
| 30.03.2015 | 1.705 | 1.733 | 1.691,33 | 1.722,66 |
| 31.03.2015 | 1.740 | 1.747,33 | 1.684,33 | 1.684,33 |
| 01.04.2015 | 1.670 | 1.683,66 | 1.627,33 | 1.664,17 |
| 02.04.2015 | 1.680,33 | 1.710,33 | 1.668,33 | 1.704,33 |
| 03.04.2015 | 1.678 | 1.693,66 | 1.662,67 | 1.688,33 |
| 06.04.2015 | 1.683,33 | 1.704 | 1.669 | 1.702,33 |
| 07.04.2015 | 1.718,66 | 1.740 | 1.707,66 | 1.739 |
| 08.04.2015 | 1.750 | 1.760 | 1.739 | 1.760 |
| 09.04.2015 | 1.753,33 | 1.775 | 1.745 | 1.770,66 |
| 10.04.2015 | 1.791,66 | 1.802,66 | 1.782 | 1.791,66 |
| 13.04.2015 | 1.802 | 1.802 | 1.777 | 1.796,66 |
| 14.04.2015 | 1.793,33 | 1.819 | 1.790,33 | 1.814,66 |
| 15.04.2015 | 1.801,66 | 1.831,33 | 1.801 | 1.818,33 |
| 16.04.2015 | 1.829,66 | 1.831,33 | 1.792,33 | 1.800,33 |
| 17.04.2015 | 1.784 | 1.794,66 | 1.768,33 | 1.771,33 |
| 20.04.2015 | 1.742 | 1.767,66 | 1.717 | 1.753 |
| 21.04.2015 | 1.746,33 | 1.786,33 | 1.746,33 | 1.785 |
| 22.04.2015 | 1.762,66 | 1.783 | 1.754,33 | 1.772 |
| 23.04.2015 | 1.781 | 1.789,66 | 1.762 | 1.777,66 |
| 24.04.2015 | 1.762,33 | 1.766,66 | 1.735 | 1.738,66 |
| 27.04.2015 | 1.748,33 | 1.763,33 | 1.738,66 | 1.750,33 |
| 28.04.2015 | 1.768 | 1.775 | 1.757 | 1.766 |
| 30.04.2015 | 1.746 | 1.749 | 1.717,66 | 1.725 |
| 01.05.2015 | 1.719,66 | 1.729,33 | 1.703,66 | 1.715 |
| 07.05.2015 | 1.719,33 | 1.732 | 1.703,66 | 1.719,66 |
| 08.05.2015 | 1.728 | 1.730 | 1.706,66 | 1.707 |
| 11.05.2015 | 1.737,66 | 1.738 | 1.713,33 | 1.715,33 |
| 12.05.2015 | 1.729,33 | 1.735 | 1.703 | 1.723 |
| 13.05.2015 | 1.725 | 1.739,66 | 1.708,33 | 1.735 |
| 14.05.2015 | 1.712,33 | 1.720 | 1.692 | 1.694,33 |
| 15.05.2015 | 1.714,66 | 1.749 | 1.706 | 1.748 |
| 18.05.2015 | 1.745 | 1.763 | 1.740,33 | 1.761,66 |
| 19.05.2015 | 1.766,33 | 1.766,66 | 1.753 | 1.757 |
| 20.05.2015 | 1.762 | 1.772,66 | 1.741 | 1.748 |
| 21.05.2015 | 1.750 | 1.761 | 1.731,66 | 1.738,33 |
| 22.05.2015 | 1.744 | 1.745,66 | 1.720,66 | 1.738 |
| 25.05.2015 | 1.740 | 1.752,66 | 1.732,33 | 1.749 |
| 26.05.2015 | 1.745,66 | 1.753,33 | 1.730,66 | 1.731 |
| 27.05.2015 | 1.733,33 | 1.745,33 | 1.725,66 | 1.740,33 |
| 28.05.2015 | 1.750,33 | 1.751,66 | 1.727 | 1.733,33 |
| 29.05.2015 | 1.726,66 | 1.746,66 | 1.713,66 | 1.719 |
| 01.06.2015 | 1.696,33 | 1.707,33 | 1.680,66 | 1.703,33 |
| 02.06.2015 | 1.703 | 1.704,66 | 1.686,66 | 1.692 |
| 03.06.2015 | 1.700 | 1.714,33 | 1.687,33 | 1.705,66 |
| 04.06.2015 | 1.720 | 1.724 | 1.709,66 | 1.720,33 |
| 05.06.2015 | 1.696,66 | 1.722 | 1.691,66 | 1.718,66 |
| 08.06.2015 | 1.721 | 1.723,33 | 1.691 | 1.709,66 |
| 09.06.2015 | 1.708 | 1.709 | 1.695,33 | 1.695,33 |
| 10.06.2015 | 1.691 | 1.699,33 | 1.674 | 1.674 |
| 11.06.2015 | 1.692,66 | 1.721,33 | 1.685,66 | 1.718,33 |
| 12.06.2015 | 1.716,66 | 1.733,33 | 1.704,66 | 1.723,33 |
| 15.06.2015 | 1.713,33 | 1.736 | 1.711,33 | 1.723,66 |
| 16.06.2015 | 1.713,66 | 1.721,33 | 1.707,66 | 1.709,66 |
| 17.06.2015 | 1.716,66 | 1.721,66 | 1.691,66 | 1.698,66 |
| 18.06.2015 | 1.687 | 1.690,33 | 1.662 | 1.671,66 |
| 19.06.2015 | 1.684,66 | 1.729,33 | 1.684,33 | 1.717,66 |
| 22.06.2015 | 1.718,33 | 1.739,66 | 1.716 | 1.735,66 |
| 23.06.2015 | 1.743,33 | 1.750 | 1.729 | 1.747,66 |
| 24.06.2015 | 1.755 | 1.765,66 | 1.737,33 | 1.758,33 |
| 25.06.2015 | 1.747,66 | 1.779,66 | 1.744 | 1.769 |
| 26.06.2015 | 1.759,33 | 1.778,33 | 1.759,33 | 1.763,66 |
| 29.06.2015 | 1.721 | 1.752,33 | 1.719 | 1.736 |
| 30.06.2015 | 1.746,66 | 1.765 | 1.741,66 | 1.753,33 |
| 01.07.2015 | 1.749 | 1.779 | 1.737 | 1.774,66 |
| 02.07.2015 | 1.793 | 1.799,66 | 1.764 | 1.773 |
| 03.07.2015 | 1.779,33 | 1.788,33 | 1.766,66 | 1.777,66 |
| 06.07.2015 | 1.744,33 | 1.765,66 | 1.733,66 | 1.755,66 |
| 07.07.2015 | 1.779,33 | 1.803 | 1.767 | 1.797,66 |
| 08.07.2015 | 1.810 | 1.813 | 1.757,66 | 1.763,66 |
| 09.07.2015 | 1.721,33 | 1.759 | 1.701 | 1.756 |
| 10.07.2015 | 1.755,66 | 1.778 | 1.708,33 | 1.723,33 |
| 13.07.2015 | 1.757,66 | 1.794 | 1.751 | 1.791 |
| 14.07.2015 | 1.803,66 | 1.838,66 | 1.796,33 | 1.824,33 |
| 15.07.2015 | 1.825,66 | 1.841,66 | 1.817,66 | 1.833,33 |
| 16.07.2015 | 1.848 | 1.867,66 | 1.840,66 | 1.844,66 |
| 17.07.2015 | 1.833,33 | 1.843,33 | 1.824 | 1.841 |
| 21.07.2015 | 1.851,66 | 1.859,66 | 1.834,33 | 1.859,66 |
| 22.07.2015 | 1.841,66 | 1.862,66 | 1.839,66 | 1.850 |
| 23.07.2015 | 1.864,33 | 1.892,66 | 1.853 | 1.892,33 |
| 24.07.2015 | 1.896,66 | 1.905,66 | 1.881 | 1.889 |
| 27.07.2015 | 1.877 | 1.893,33 | 1.857 | 1.874,66 |
| 28.07.2015 | 1.843,66 | 1.881,33 | 1.835 | 1.866 |
| 29.07.2015 | 1.866 | 1.919 | 1.866 | 1.914 |
| 30.07.2015 | 1.904 | 1.913,66 | 1.879 | 1.886,33 |
| 31.07.2015 | 1.905,33 | 1.910,66 | 1.900 | 1.908 |
| 03.08.2015 | 1.914,66 | 1.924,66 | 1.901,33 | 1.918,33 |
| 04.08.2015 | 1.918,33 | 1.976,33 | 1.906 | 1.957,66 |
| 05.08.2015 | 1.952,66 | 1.992,33 | 1.951,66 | 1.968,66 |
| 06.08.2015 | 1.993,33 | 1.999,33 | 1.949,33 | 1.949,33 |
| 07.08.2015 | 1.947 | 1.947,33 | 1.911,66 | 1.924 |
| 10.08.2015 | 1.933 | 1.966,66 | 1.927,33 | 1.966,66 |
| 11.08.2015 | 1.962,66 | 1.966,33 | 1.924 | 1.935,33 |
| 12.08.2015 | 1.935,33 | 1.955,66 | 1.915,33 | 1.926,66 |
| 13.08.2015 | 1.932 | 1.955,66 | 1.908,66 | 1.949,33 |
| 14.08.2015 | 1.959 | 1.965,33 | 1.944 | 1.947,33 |
| 17.08.2015 | 1.955,66 | 1.971,33 | 1.943 | 1.952 |
| 18.08.2015 | 1.952,66 | 1.959,66 | 1.927,66 | 1.930,66 |
| 19.08.2015 | 1.931 | 1.945 | 1.910,33 | 1.912 |
| 20.08.2015 | 1.904,66 | 1.918,33 | 1.889 | 1.889 |
| 21.08.2015 | 1.840,33 | 1.878,66 | 1.840,33 | 1.853,66 |
| 24.08.2015 | 1.807 | 1.823 | 1.747,66 | 1.747,66 |
| 25.08.2015 | 1.674 | 1.753 | 1.665 | 1.665 |
| 26.08.2015 | 1.680 | 1.731,66 | 1.674,33 | 1.714,66 |
| 27.08.2015 | 1.744,33 | 1.772 | 1.739,33 | 1.745,33 |
| 28.08.2015 | 1.797,66 | 1.803,33 | 1.766 | 1.790,66 |
| 31.08.2015 | 1.760,33 | 1.770 | 1.734,66 | 1.763,33 |
| 01.09.2015 | 1.758,66 | 1.763,66 | 1.679,66 | 1.679,66 |
| 02.09.2015 | 1.650 | 1.710 | 1.646 | 1.671 |
| 03.09.2015 | 1.679 | 1.695,33 | 1.665 | 1.665,67 |
| 04.09.2015 | 1.685,66 | 1.686,33 | 1.618,67 | 1.634,5 |
| 07.09.2015 | 1.634,67 | 1.665 | 1.605,5 | 1.655 |
| 08.09.2015 | 1.648,33 | 1.651,67 | 1.586,67 | 1.587,67 |
| 09.09.2015 | 1.652 | 1.701 | 1.630,17 | 1.701 |
| 10.09.2015 | 1.646,67 | 1.654,17 | 1.612,83 | 1.636,17 |
| 11.09.2015 | 1.659,5 | 1.682,66 | 1.640,83 | 1.672,66 |
| 14.09.2015 | 1.672,66 | 1.694,33 | 1.656 | 1.658,17 |
| 15.09.2015 | 1.670 | 1.731 | 1.664 | 1.692 |
| 16.09.2015 | 1.703 | 1.710 | 1.661 | 1.673,33 |
| 17.09.2015 | 1.678,33 | 1.693,66 | 1.665 | 1.688,66 |
| 18.09.2015 | 1.720,33 | 1.751,33 | 1.701,33 | 1.719,33 |
| 24.09.2015 | 1.744,33 | 1.792,66 | 1.739,33 | 1.762,66 |
| 25.09.2015 | 1.760 | 1.788 | 1.744,33 | 1.781,33 |
| 28.09.2015 | 1.783,33 | 1.803,33 | 1.757 | 1.793 |
| 29.09.2015 | 1.776,33 | 1.790 | 1.730,66 | 1.738,33 |
| 30.09.2015 | 1.770 | 1.828,33 | 1.767 | 1.814,66 |
| 01.10.2015 | 1.816,33 | 1.833,33 | 1.809 | 1.819,33 |
| 02.10.2015 | 1.828,66 | 1.866 | 1.819,66 | 1.841,66 |
| 05.10.2015 | 1.860 | 1.864 | 1.821 | 1.845,33 |
| 06.10.2015 | 1.870 | 1.873,33 | 1.813,66 | 1.833,66 |
| 07.10.2015 | 1.842 | 1.850 | 1.806 | 1.847,66 |
| 08.10.2015 | 1.816,66 | 1.830,33 | 1.798 | 1.807 |
| 09.10.2015 | 1.740,33 | 1.843,33 | 1.737 | 1.830 |
| 13.10.2015 | 1.822,33 | 1.832,33 | 1.810,66 | 1.823 |
| 14.10.2015 | 1.807,33 | 1.812,66 | 1.784,66 | 1.791,66 |
| 15.10.2015 | 1.765,33 | 1.819 | 1.765 | 1.814 |
| 16.10.2015 | 1.824,33 | 1.825,33 | 1.793,66 | 1.806,66 |
| 19.10.2015 | 1.807,66 | 1.829,33 | 1.801 | 1.812,33 |
| 20.10.2015 | 1.832,33 | 1.836 | 1.806 | 1.806 |
| 21.10.2015 | 1.800 | 1.826,33 | 1.796,33 | 1.819 |
| 22.10.2015 | 1.805 | 1.816,66 | 1.800 | 1.808 |
| 23.10.2015 | 1.823 | 1.826,33 | 1.783,66 | 1.790,33 |
| 26.10.2015 | 1.812,66 | 1.812,66 | 1.787,33 | 1.791,66 |
| 27.10.2015 | 1.847 | 1.870 | 1.844,33 | 1.849,33 |
| 28.10.2015 | 1.859,33 | 1.864 | 1.825 | 1.856 |
| 29.10.2015 | 1.866,66 | 1.867,33 | 1.829,66 | 1.836,66 |
| 30.10.2015 | 1.844 | 1.861,66 | 1.825,33 | 1.837 |
| 02.11.2015 | 1.840 | 1.851,66 | 1.800,33 | 1.817,66 |
| 04.11.2015 | 1.863 | 1.919,66 | 1.860 | 1.883,33 |
| 05.11.2015 | 1.893 | 1.906,66 | 1.863,66 | 1.884,33 |
| 06.11.2015 | 1.901,33 | 1.913,33 | 1.892,66 | 1.897,33 |
| 09.11.2015 | 1.906 | 1.927 | 1.901 | 1.911,66 |
| 10.11.2015 | 1.900,66 | 1.918,66 | 1.893,33 | 1.911 |
| 11.11.2015 | 1.910 | 1.942,33 | 1.908 | 1.932,33 |
| 12.11.2015 | 1.922 | 1.948,33 | 1.922 | 1.923,66 |
| 13.11.2015 | 1.919 | 1.929,33 | 1.888,66 | 1.929,33 |
| 16.11.2015 | 1.896 | 1.916,33 | 1.896 | 1.904,33 |
| 17.11.2015 | 1.929,66 | 1.933 | 1.908,66 | 1.921,66 |
| 18.11.2015 | 1.931,33 | 1.951 | 1.918,66 | 1.922,33 |
| 19.11.2015 | 1.936,66 | 1.956 | 1.933,33 | 1.934,66 |
| 20.11.2015 | 1.940 | 1.945,33 | 1.925,33 | 1.940,66 |
| 24.11.2015 | 1.941,66 | 1.951,66 | 1.931,33 | 1.943,33 |
| 25.11.2015 | 1.934,66 | 1.940,66 | 1.913,33 | 1.918,66 |
| 26.11.2015 | 1.929 | 1.949,33 | 1.924 | 1.928,33 |
| 27.11.2015 | 1.925,33 | 1.932,66 | 1.891,66 | 1.907,66 |
| 30.11.2015 | 1.895,33 | 1.902 | 1.840 | 1.840 |
| 01.12.2015 | 1.852,33 | 1.881,33 | 1.848,33 | 1.875 |
| 02.12.2015 | 1.877 | 1.886 | 1.861,66 | 1.861,66 |
| 03.12.2015 | 1.860 | 1.868 | 1.847,66 | 1.857,66 |
| 04.12.2015 | 1.819 | 1.842,66 | 1.814 | 1.817,66 |
| 07.12.2015 | 1.860,33 | 1.869,66 | 1.846 | 1.849,66 |
| 08.12.2015 | 1.852,66 | 1.865,66 | 1.834,33 | 1.837,66 |
| 09.12.2015 | 1.823,33 | 1.831 | 1.802,33 | 1.809 |
| 10.12.2015 | 1.784,33 | 1.803 | 1.777,66 | 1.792 |
| 11.12.2015 | 1.815 | 1.825,33 | 1.803,33 | 1.816 |
| 14.12.2015 | 1.779,66 | 1.827 | 1.775,33 | 1.820,33 |
| 15.12.2015 | 1.809,66 | 1.826,33 | 1.765,33 | 1.765,33 |
| 16.12.2015 | 1.808,33 | 1.820,66 | 1.780 | 1.820,66 |
| 17.12.2015 | 1.858,33 | 1.866,33 | 1.839,66 | 1.856 |
| 18.12.2015 | 1.840 | 1.907,33 | 1.818 | 1.818 |
| 21.12.2015 | 1.833,33 | 1.848 | 1.794,33 | 1.815,66 |
| 22.12.2015 | 1.801,66 | 1.820,66 | 1.781,33 | 1.809,66 |
| 24.12.2015 | 1.831,33 | 1.831,33 | 1.797,66 | 1.798,66 |
| 25.12.2015 | 1.805 | 1.830,66 | 1.802,33 | 1.819,33 |
| 28.12.2015 | 1.826,66 | 1.833 | 1.788 | 1.805,33 |
| 29.12.2015 | 1.819,66 | 1.847,33 | 1.810 | 1.845,33 |
| 30.12.2015 | 1.845,66 | 1.857 | 1.836,66 | 1.850 |