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
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.517,8598
KAPANIŞ 1.515,9935
En Düşük
DÜŞÜK 1.411,33
En Yüksek
YÜKSEK 1.630,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2017 | 1.499,67 | 1.508 | 1.489 | 1.507,67 |
| 05.01.2017 | 1.513,33 | 1.531 | 1.513,33 | 1.522,33 |
| 06.01.2017 | 1.520,33 | 1.527 | 1.511,67 | 1.521,33 |
| 10.01.2017 | 1.541,67 | 1.542 | 1.514,67 | 1.515,33 |
| 11.01.2017 | 1.519,33 | 1.528,33 | 1.510,33 | 1.516 |
| 12.01.2017 | 1.506,67 | 1.511 | 1.474,33 | 1.483,33 |
| 13.01.2017 | 1.566,67 | 1.616,33 | 1.560 | 1.610,67 |
| 16.01.2017 | 1.603,67 | 1.609,33 | 1.580 | 1.586,33 |
| 17.01.2017 | 1.579,33 | 1.579,33 | 1.551,67 | 1.552 |
| 18.01.2017 | 1.560 | 1.575,33 | 1.550,67 | 1.570 |
| 19.01.2017 | 1.579 | 1.580,33 | 1.536 | 1.539,33 |
| 20.01.2017 | 1.541,67 | 1.550,67 | 1.532,33 | 1.549 |
| 23.01.2017 | 1.526,67 | 1.530,33 | 1.499 | 1.499 |
| 24.01.2017 | 1.505,67 | 1.518 | 1.499,33 | 1.502 |
| 25.01.2017 | 1.533,33 | 1.533,33 | 1.508,67 | 1.521,67 |
| 26.01.2017 | 1.521,67 | 1.521,67 | 1.505,33 | 1.511 |
| 27.01.2017 | 1.516,67 | 1.529,33 | 1.511,67 | 1.527,33 |
| 30.01.2017 | 1.516,67 | 1.527,67 | 1.511 | 1.522,33 |
| 31.01.2017 | 1.499 | 1.507,67 | 1.491,33 | 1.503 |
| 01.02.2017 | 1.492,67 | 1.524,67 | 1.492 | 1.519,33 |
| 02.02.2017 | 1.512 | 1.512,67 | 1.486 | 1.491 |
| 03.02.2017 | 1.485 | 1.497,67 | 1.479 | 1.483,67 |
| 06.02.2017 | 1.496 | 1.496,33 | 1.480,67 | 1.483,67 |
| 07.02.2017 | 1.482,67 | 1.488 | 1.475 | 1.476 |
| 08.02.2017 | 1.478,33 | 1.488,33 | 1.473,67 | 1.483,67 |
| 09.02.2017 | 1.475 | 1.481,67 | 1.470,33 | 1.473,67 |
| 10.02.2017 | 1.499,33 | 1.500,33 | 1.486,33 | 1.499,67 |
| 13.02.2017 | 1.516,67 | 1.525,67 | 1.504 | 1.506,33 |
| 14.02.2017 | 1.500 | 1.500,67 | 1.481,33 | 1.482,67 |
| 15.02.2017 | 1.491,67 | 1.491,67 | 1.482,33 | 1.485 |
| 16.02.2017 | 1.494 | 1.495,67 | 1.466,67 | 1.473 |
| 17.02.2017 | 1.466,67 | 1.470,67 | 1.462 | 1.465,67 |
| 20.02.2017 | 1.462,33 | 1.471,33 | 1.458 | 1.467 |
| 21.02.2017 | 1.467 | 1.482,67 | 1.465,67 | 1.478,33 |
| 22.02.2017 | 1.483,33 | 1.484 | 1.470,33 | 1.480,67 |
| 23.02.2017 | 1.477,67 | 1.486,33 | 1.471 | 1.482,67 |
| 24.02.2017 | 1.451 | 1.475 | 1.451 | 1.462 |
| 27.02.2017 | 1.447 | 1.478,33 | 1.446,67 | 1.469 |
| 28.02.2017 | 1.471 | 1.481,33 | 1.466 | 1.466,67 |
| 01.03.2017 | 1.476,67 | 1.490 | 1.471 | 1.484,67 |
| 02.03.2017 | 1.502,33 | 1.502,33 | 1.480 | 1.486 |
| 03.03.2017 | 1.486,67 | 1.487,67 | 1.466,67 | 1.472 |
| 06.03.2017 | 1.469 | 1.475,33 | 1.462,33 | 1.467,67 |
| 07.03.2017 | 1.466,33 | 1.470,33 | 1.459 | 1.463,33 |
| 08.03.2017 | 1.466,33 | 1.469 | 1.448,33 | 1.450,33 |
| 09.03.2017 | 1.448,67 | 1.450,33 | 1.435,33 | 1.436,67 |
| 10.03.2017 | 1.442 | 1.459,67 | 1.440 | 1.456,67 |
| 13.03.2017 | 1.454 | 1.462,33 | 1.453,67 | 1.460 |
| 14.03.2017 | 1.456,67 | 1.463 | 1.447,67 | 1.448,33 |
| 15.03.2017 | 1.447,33 | 1.472,33 | 1.447,33 | 1.470,33 |
| 16.03.2017 | 1.469,33 | 1.476,67 | 1.460,33 | 1.475,67 |
| 17.03.2017 | 1.482,33 | 1.487,67 | 1.474 | 1.475 |
| 21.03.2017 | 1.481 | 1.481 | 1.467 | 1.473,67 |
| 22.03.2017 | 1.456,67 | 1.465 | 1.447 | 1.450,67 |
| 23.03.2017 | 1.448,67 | 1.463,67 | 1.441 | 1.461,67 |
| 24.03.2017 | 1.450,67 | 1.481 | 1.450 | 1.479,67 |
| 27.03.2017 | 1.467,33 | 1.474,67 | 1.448,67 | 1.453 |
| 28.03.2017 | 1.464,67 | 1.473,67 | 1.462 | 1.463,33 |
| 29.03.2017 | 1.469 | 1.489 | 1.465 | 1.478,67 |
| 30.03.2017 | 1.477,33 | 1.483,33 | 1.454 | 1.454 |
| 31.03.2017 | 1.471 | 1.477 | 1.454 | 1.454 |
| 03.04.2017 | 1.468 | 1.491,33 | 1.466,67 | 1.484,67 |
| 04.04.2017 | 1.508 | 1.524,67 | 1.485,67 | 1.495 |
| 05.04.2017 | 1.510,67 | 1.511,67 | 1.501 | 1.508,67 |
| 06.04.2017 | 1.508,67 | 1.508,67 | 1.477,33 | 1.481,33 |
| 07.04.2017 | 1.536,67 | 1.558,33 | 1.529,33 | 1.545,67 |
| 10.04.2017 | 1.550,33 | 1.554 | 1.531,67 | 1.537,67 |
| 11.04.2017 | 1.546 | 1.555 | 1.538,67 | 1.547,33 |
| 12.04.2017 | 1.552,67 | 1.555,33 | 1.536,67 | 1.551 |
| 13.04.2017 | 1.546,67 | 1.551,33 | 1.536 | 1.539,33 |
| 14.04.2017 | 1.543,67 | 1.543,67 | 1.519 | 1.524 |
| 17.04.2017 | 1.517,33 | 1.546 | 1.516,67 | 1.544,67 |
| 18.04.2017 | 1.545 | 1.548,33 | 1.520 | 1.539,33 |
| 19.04.2017 | 1.544 | 1.544 | 1.522,67 | 1.526,33 |
| 20.04.2017 | 1.527 | 1.530 | 1.515,33 | 1.516 |
| 21.04.2017 | 1.523,33 | 1.523,33 | 1.506 | 1.512,67 |
| 24.04.2017 | 1.533,33 | 1.533,67 | 1.515,33 | 1.521 |
| 25.04.2017 | 1.530 | 1.538,67 | 1.522,67 | 1.533,67 |
| 26.04.2017 | 1.545,67 | 1.549 | 1.533 | 1.549 |
| 27.04.2017 | 1.562,33 | 1.572 | 1.558,33 | 1.564 |
| 28.04.2017 | 1.572 | 1.580 | 1.567 | 1.570 |
| 01.05.2017 | 1.574,33 | 1.574,33 | 1.558 | 1.561,67 |
| 02.05.2017 | 1.579 | 1.591,67 | 1.576,67 | 1.581,67 |
| 08.05.2017 | 1.608 | 1.625,33 | 1.606,67 | 1.621,67 |
| 09.05.2017 | 1.621,67 | 1.630,33 | 1.619 | 1.623,67 |
| 10.05.2017 | 1.628,33 | 1.630 | 1.607,33 | 1.615 |
| 11.05.2017 | 1.614,67 | 1.617,33 | 1.598,67 | 1.600,33 |
| 12.05.2017 | 1.602 | 1.616,33 | 1.598,33 | 1.606,67 |
| 15.05.2017 | 1.612 | 1.619,33 | 1.604,33 | 1.615,33 |
| 16.05.2017 | 1.603 | 1.609 | 1.594,67 | 1.600 |
| 17.05.2017 | 1.593,33 | 1.598 | 1.585,33 | 1.596 |
| 18.05.2017 | 1.578,67 | 1.591,33 | 1.577 | 1.590 |
| 19.05.2017 | 1.590,33 | 1.597,33 | 1.589,67 | 1.591,33 |
| 22.05.2017 | 1.589,33 | 1.599,67 | 1.584 | 1.595,67 |
| 23.05.2017 | 1.593 | 1.596,33 | 1.587,33 | 1.592,33 |
| 24.05.2017 | 1.600 | 1.605,67 | 1.588,67 | 1.591,33 |
| 25.05.2017 | 1.586,67 | 1.596,33 | 1.584,33 | 1.586 |
| 26.05.2017 | 1.585 | 1.592 | 1.582,33 | 1.583 |
| 29.05.2017 | 1.586,67 | 1.588,33 | 1.579,67 | 1.579,67 |
| 30.05.2017 | 1.587 | 1.590 | 1.578,33 | 1.580,67 |
| 31.05.2017 | 1.570 | 1.579,67 | 1.565,67 | 1.569,33 |
| 01.06.2017 | 1.571 | 1.581,33 | 1.567 | 1.579 |
| 02.06.2017 | 1.586,67 | 1.608 | 1.581,33 | 1.597,33 |
| 05.06.2017 | 1.591,67 | 1.608 | 1.583,67 | 1.605 |
| 06.06.2017 | 1.610,33 | 1.614 | 1.588,33 | 1.590,67 |
| 07.06.2017 | 1.581,33 | 1.585,33 | 1.572,67 | 1.572,67 |
| 08.06.2017 | 1.576,67 | 1.588,33 | 1.561,67 | 1.562,33 |
| 09.06.2017 | 1.562,33 | 1.565,67 | 1.545 | 1.546,33 |
| 12.06.2017 | 1.552,33 | 1.565,33 | 1.550,67 | 1.562 |
| 13.06.2017 | 1.566,67 | 1.575,33 | 1.564,67 | 1.567,67 |
| 14.06.2017 | 1.569 | 1.586 | 1.566,33 | 1.577 |
| 15.06.2017 | 1.574,67 | 1.601,33 | 1.574,67 | 1.595,33 |
| 16.06.2017 | 1.603,67 | 1.604 | 1.589 | 1.594 |
| 19.06.2017 | 1.586,67 | 1.603,33 | 1.581,33 | 1.582,67 |
| 20.06.2017 | 1.595,33 | 1.607,33 | 1.592,33 | 1.593,33 |
| 21.06.2017 | 1.591,67 | 1.602,33 | 1.591 | 1.594,33 |
| 22.06.2017 | 1.595,67 | 1.597,67 | 1.578,33 | 1.579 |
| 23.06.2017 | 1.575 | 1.587,67 | 1.563 | 1.586,33 |
| 26.06.2017 | 1.586,33 | 1.595 | 1.572,67 | 1.574,33 |
| 27.06.2017 | 1.580 | 1.585,67 | 1.575,67 | 1.581,33 |
| 28.06.2017 | 1.573,33 | 1.575,67 | 1.565 | 1.567 |
| 29.06.2017 | 1.567 | 1.568 | 1.555,33 | 1.558,67 |
| 30.06.2017 | 1.546,33 | 1.551,67 | 1.533,33 | 1.542,67 |
| 03.07.2017 | 1.540,67 | 1.546,33 | 1.536,67 | 1.539,67 |
| 04.07.2017 | 1.542,67 | 1.555 | 1.537 | 1.540,67 |
| 05.07.2017 | 1.538 | 1.540,67 | 1.518 | 1.536 |
| 06.07.2017 | 1.535,33 | 1.548 | 1.522 | 1.542 |
| 07.07.2017 | 1.519 | 1.532 | 1.497 | 1.520 |
| 10.07.2017 | 1.525 | 1.525,67 | 1.508 | 1.511,67 |
| 11.07.2017 | 1.500 | 1.516 | 1.500 | 1.509,33 |
| 12.07.2017 | 1.501,67 | 1.516 | 1.501 | 1.514,67 |
| 13.07.2017 | 1.517,67 | 1.522,33 | 1.503,67 | 1.506 |
| 14.07.2017 | 1.506 | 1.514 | 1.503,33 | 1.506,67 |
| 18.07.2017 | 1.483,33 | 1.494,33 | 1.479,33 | 1.489,33 |
| 19.07.2017 | 1.460 | 1.484,33 | 1.458,33 | 1.483 |
| 20.07.2017 | 1.484,33 | 1.497 | 1.480,67 | 1.483 |
| 21.07.2017 | 1.483 | 1.483 | 1.471 | 1.477,33 |
| 24.07.2017 | 1.479,33 | 1.485 | 1.476,33 | 1.482 |
| 25.07.2017 | 1.480 | 1.482,33 | 1.474,67 | 1.475 |
| 26.07.2017 | 1.483,33 | 1.483,33 | 1.472,67 | 1.479 |
| 27.07.2017 | 1.488 | 1.510 | 1.486,67 | 1.499,33 |
| 28.07.2017 | 1.499 | 1.508,33 | 1.494 | 1.496,67 |
| 31.07.2017 | 1.496,67 | 1.505 | 1.481 | 1.481,67 |
| 01.08.2017 | 1.475 | 1.496 | 1.475 | 1.489 |
| 02.08.2017 | 1.492,67 | 1.496,33 | 1.485 | 1.494 |
| 03.08.2017 | 1.496,67 | 1.499,33 | 1.490,33 | 1.493 |
| 04.08.2017 | 1.491 | 1.504 | 1.486,67 | 1.501 |
| 07.08.2017 | 1.506,67 | 1.506,67 | 1.494,67 | 1.496 |
| 08.08.2017 | 1.505,67 | 1.506,33 | 1.495 | 1.505,33 |
| 09.08.2017 | 1.506,33 | 1.509 | 1.480,33 | 1.488,33 |
| 10.08.2017 | 1.490 | 1.496,33 | 1.481,67 | 1.489,67 |
| 14.08.2017 | 1.485 | 1.497,33 | 1.480,33 | 1.489,67 |
| 15.08.2017 | 1.500 | 1.501,67 | 1.494,67 | 1.498 |
| 16.08.2017 | 1.507 | 1.508 | 1.483,67 | 1.490,33 |
| 17.08.2017 | 1.480 | 1.487 | 1.472,33 | 1.474,33 |
| 18.08.2017 | 1.466 | 1.467 | 1.456,67 | 1.460,67 |
| 21.08.2017 | 1.462 | 1.476,67 | 1.461,67 | 1.465,67 |
| 22.08.2017 | 1.466,67 | 1.471,67 | 1.462,67 | 1.464,33 |
| 23.08.2017 | 1.474,33 | 1.474,33 | 1.467,67 | 1.469,67 |
| 24.08.2017 | 1.466,33 | 1.466,33 | 1.446,67 | 1.446,67 |
| 25.08.2017 | 1.452,33 | 1.463,67 | 1.450 | 1.459 |
| 28.08.2017 | 1.462,33 | 1.478,33 | 1.459 | 1.470,67 |
| 29.08.2017 | 1.455 | 1.461,67 | 1.448,33 | 1.449,67 |
| 30.08.2017 | 1.460 | 1.464 | 1.452 | 1.453 |
| 31.08.2017 | 1.454,67 | 1.461,67 | 1.452 | 1.455 |
| 01.09.2017 | 1.459,67 | 1.460 | 1.445,33 | 1.449 |
| 04.09.2017 | 1.446,33 | 1.448 | 1.427,67 | 1.429 |
| 05.09.2017 | 1.433 | 1.435 | 1.421,67 | 1.422,33 |
| 06.09.2017 | 1.419 | 1.425,33 | 1.411,33 | 1.422,67 |
| 07.09.2017 | 1.420,67 | 1.431 | 1.414 | 1.422,33 |
| 08.09.2017 | 1.425 | 1.431,33 | 1.416 | 1.423,67 |
| 11.09.2017 | 1.435 | 1.436,67 | 1.424,33 | 1.425,67 |
| 12.09.2017 | 1.433,33 | 1.438,33 | 1.427 | 1.431,67 |
| 13.09.2017 | 1.434,33 | 1.446,33 | 1.430,67 | 1.441 |
| 14.09.2017 | 1.440,67 | 1.442 | 1.428,67 | 1.429,33 |
| 15.09.2017 | 1.425,67 | 1.444,67 | 1.423,67 | 1.436,67 |
| 19.09.2017 | 1.452,33 | 1.472 | 1.450,33 | 1.469 |
| 20.09.2017 | 1.466,67 | 1.468,67 | 1.456,67 | 1.459,67 |
| 21.09.2017 | 1.459,67 | 1.462,67 | 1.448,67 | 1.450 |
| 22.09.2017 | 1.459,67 | 1.464,67 | 1.453,67 | 1.455,33 |
| 25.09.2017 | 1.452 | 1.454,33 | 1.436 | 1.442 |
| 26.09.2017 | 1.445 | 1.456 | 1.441,67 | 1.454,33 |
| 27.09.2017 | 1.453,33 | 1.460 | 1.448,33 | 1.453 |
| 28.09.2017 | 1.457,33 | 1.458,33 | 1.441 | 1.451,67 |
| 29.09.2017 | 1.443,33 | 1.448,67 | 1.438 | 1.448,33 |
| 02.10.2017 | 1.457 | 1.457 | 1.443,33 | 1.450 |
| 03.10.2017 | 1.455,67 | 1.469 | 1.454,33 | 1.467,33 |
| 04.10.2017 | 1.470,67 | 1.480 | 1.463 | 1.465,33 |
| 05.10.2017 | 1.466,67 | 1.469,67 | 1.452,67 | 1.456,33 |
| 06.10.2017 | 1.459,33 | 1.459,67 | 1.442 | 1.442,67 |
| 10.10.2017 | 1.457,67 | 1.479,33 | 1.456 | 1.478,33 |
| 11.10.2017 | 1.481,67 | 1.493 | 1.480,33 | 1.488,67 |
| 12.10.2017 | 1.488 | 1.488,67 | 1.467,33 | 1.475,67 |
| 13.10.2017 | 1.490,33 | 1.528,67 | 1.490,33 | 1.516,67 |
| 16.10.2017 | 1.522,67 | 1.534 | 1.521 | 1.531 |
| 17.10.2017 | 1.534,67 | 1.534,67 | 1.521,67 | 1.525,33 |
| 18.10.2017 | 1.533,33 | 1.558,33 | 1.532 | 1.554 |
| 19.10.2017 | 1.566,33 | 1.575 | 1.556,67 | 1.560 |
| 20.10.2017 | 1.558,33 | 1.569,33 | 1.551 | 1.567 |
| 23.10.2017 | 1.575 | 1.575 | 1.547,33 | 1.548,67 |
| 24.10.2017 | 1.546,67 | 1.553,33 | 1.539,33 | 1.544,67 |
| 25.10.2017 | 1.544,33 | 1.544,67 | 1.530,67 | 1.534 |
| 26.10.2017 | 1.533,33 | 1.535,33 | 1.517,33 | 1.518,67 |
| 27.10.2017 | 1.524,33 | 1.532,33 | 1.520,67 | 1.530 |
| 30.10.2017 | 1.523,67 | 1.530 | 1.513 | 1.516,67 |
| 31.10.2017 | 1.516 | 1.525,67 | 1.511 | 1.524 |
| 01.11.2017 | 1.536,33 | 1.537 | 1.520,67 | 1.526,33 |
| 02.11.2017 | 1.529,33 | 1.531,33 | 1.516,67 | 1.530,33 |
| 06.11.2017 | 1.531,67 | 1.536,67 | 1.523,67 | 1.531 |
| 07.11.2017 | 1.522 | 1.550,67 | 1.520 | 1.549,67 |
| 08.11.2017 | 1.564 | 1.566,33 | 1.550,33 | 1.555,33 |
| 09.11.2017 | 1.563 | 1.582 | 1.543 | 1.559,67 |
| 10.11.2017 | 1.547,67 | 1.558,67 | 1.538,67 | 1.555,67 |
| 13.11.2017 | 1.550,33 | 1.550,67 | 1.540 | 1.540 |
| 14.11.2017 | 1.544,33 | 1.546 | 1.527,67 | 1.534,33 |
| 15.11.2017 | 1.526,67 | 1.529,33 | 1.495,33 | 1.497 |
| 16.11.2017 | 1.497 | 1.525,67 | 1.497 | 1.519,67 |
| 17.11.2017 | 1.521 | 1.529,33 | 1.504,33 | 1.514,33 |
| 20.11.2017 | 1.501 | 1.513,67 | 1.495 | 1.511,33 |
| 21.11.2017 | 1.523,67 | 1.529,67 | 1.518,67 | 1.519 |
| 22.11.2017 | 1.523 | 1.529 | 1.499,67 | 1.500 |
| 24.11.2017 | 1.487,67 | 1.500,33 | 1.484,33 | 1.494 |
| 27.11.2017 | 1.494,67 | 1.498,67 | 1.478,33 | 1.482 |
| 28.11.2017 | 1.491,33 | 1.505,67 | 1.488 | 1.500,33 |
| 29.11.2017 | 1.506,67 | 1.523,67 | 1.501,67 | 1.521 |
| 30.11.2017 | 1.525 | 1.539 | 1.515,67 | 1.535 |
| 01.12.2017 | 1.558,33 | 1.559,67 | 1.530,67 | 1.539 |
| 04.12.2017 | 1.534 | 1.539,67 | 1.518,67 | 1.522,67 |
| 05.12.2017 | 1.520,33 | 1.551 | 1.520,33 | 1.542 |
| 06.12.2017 | 1.553,67 | 1.555,33 | 1.520 | 1.536 |
| 07.12.2017 | 1.558,67 | 1.559 | 1.539,67 | 1.551,33 |
| 08.12.2017 | 1.560,33 | 1.564,33 | 1.556 | 1.561 |
| 11.12.2017 | 1.566,67 | 1.567,67 | 1.552 | 1.565,33 |
| 12.12.2017 | 1.565,33 | 1.566,67 | 1.546 | 1.548 |
| 13.12.2017 | 1.547,33 | 1.562,33 | 1.544 | 1.561,33 |
| 14.12.2017 | 1.578,67 | 1.593,33 | 1.568,33 | 1.578 |
| 15.12.2017 | 1.573,67 | 1.586,33 | 1.563,33 | 1.579 |
| 18.12.2017 | 1.585,33 | 1.587,67 | 1.574,33 | 1.575,67 |
| 19.12.2017 | 1.583 | 1.588 | 1.574,67 | 1.580,67 |
| 20.12.2017 | 1.598 | 1.598 | 1.573,67 | 1.579 |
| 21.12.2017 | 1.582 | 1.583,67 | 1.569,33 | 1.580,67 |
| 22.12.2017 | 1.577,67 | 1.579 | 1.562 | 1.567,33 |
| 25.12.2017 | 1.561 | 1.569,33 | 1.559 | 1.565,67 |
| 26.12.2017 | 1.566,33 | 1.577,33 | 1.565,67 | 1.573 |
| 27.12.2017 | 1.562,33 | 1.569 | 1.561,67 | 1.567 |
| 28.12.2017 | 1.566 | 1.573,67 | 1.563,67 | 1.566,67 |
| 29.12.2017 | 1.567,67 | 1.568,33 | 1.558,67 | 1.561 |