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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.573,8555
KAPANIŞ 1.572,442
En Düşük
DÜŞÜK 1.425
En Yüksek
YÜKSEK 1.734,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 1.570 | 1.586,67 | 1.565,33 | 1.586,67 |
| 05.01.2018 | 1.586,33 | 1.594 | 1.576,33 | 1.591 |
| 09.01.2018 | 1.600 | 1.609 | 1.589,33 | 1.590 |
| 10.01.2018 | 1.600 | 1.605 | 1.586,67 | 1.588,67 |
| 11.01.2018 | 1.581,67 | 1.584,33 | 1.543,33 | 1.550,67 |
| 12.01.2018 | 1.550 | 1.550,67 | 1.520,67 | 1.528,67 |
| 15.01.2018 | 1.533,33 | 1.534,33 | 1.518,67 | 1.520,33 |
| 16.01.2018 | 1.521 | 1.530 | 1.520,33 | 1.526,33 |
| 17.01.2018 | 1.516,67 | 1.527 | 1.512 | 1.525,67 |
| 18.01.2018 | 1.525 | 1.525 | 1.508 | 1.515,33 |
| 19.01.2018 | 1.516,33 | 1.522 | 1.509,33 | 1.512,67 |
| 22.01.2018 | 1.516,67 | 1.526 | 1.512,67 | 1.525 |
| 23.01.2018 | 1.521 | 1.523,33 | 1.511 | 1.522,67 |
| 24.01.2018 | 1.524,33 | 1.548,33 | 1.521,33 | 1.544,67 |
| 25.01.2018 | 1.544,67 | 1.552,67 | 1.538,33 | 1.544,67 |
| 26.01.2018 | 1.549,33 | 1.554,67 | 1.540,67 | 1.540,67 |
| 29.01.2018 | 1.530,67 | 1.538,67 | 1.525,67 | 1.527,67 |
| 30.01.2018 | 1.526,67 | 1.532 | 1.507,33 | 1.511,67 |
| 31.01.2018 | 1.515 | 1.519,33 | 1.495 | 1.495,33 |
| 01.02.2018 | 1.497,33 | 1.525 | 1.497,33 | 1.523,33 |
| 02.02.2018 | 1.513,67 | 1.526 | 1.510,33 | 1.522,33 |
| 05.02.2018 | 1.507,33 | 1.521,33 | 1.503 | 1.506 |
| 06.02.2018 | 1.473,67 | 1.478,33 | 1.437,67 | 1.465,67 |
| 07.02.2018 | 1.483,67 | 1.509 | 1.483,67 | 1.485 |
| 08.02.2018 | 1.490,67 | 1.499,67 | 1.482 | 1.494,33 |
| 09.02.2018 | 1.471 | 1.476,67 | 1.452,67 | 1.470,67 |
| 13.02.2018 | 1.476,67 | 1.498,67 | 1.465,67 | 1.481,33 |
| 14.02.2018 | 1.485,33 | 1.487,33 | 1.462,33 | 1.476,67 |
| 15.02.2018 | 1.506 | 1.506,33 | 1.474,33 | 1.477,33 |
| 16.02.2018 | 1.477,33 | 1.482 | 1.470,33 | 1.474,67 |
| 19.02.2018 | 1.489,33 | 1.497 | 1.478,67 | 1.488 |
| 20.02.2018 | 1.494 | 1.511,67 | 1.490,33 | 1.500 |
| 21.02.2018 | 1.506,33 | 1.508,33 | 1.492,33 | 1.496 |
| 22.02.2018 | 1.496,67 | 1.503,33 | 1.492,33 | 1.501,33 |
| 23.02.2018 | 1.502,67 | 1.502,67 | 1.469 | 1.477,67 |
| 26.02.2018 | 1.472 | 1.486,33 | 1.470,33 | 1.482,67 |
| 27.02.2018 | 1.483,33 | 1.489 | 1.476 | 1.481,33 |
| 28.02.2018 | 1.493,33 | 1.507 | 1.487 | 1.487 |
| 01.03.2018 | 1.469,67 | 1.470,33 | 1.455,33 | 1.460,33 |
| 02.03.2018 | 1.446 | 1.451 | 1.425 | 1.436,33 |
| 05.03.2018 | 1.437 | 1.447,33 | 1.433,67 | 1.444,67 |
| 06.03.2018 | 1.459,67 | 1.462,33 | 1.443,67 | 1.445,33 |
| 07.03.2018 | 1.438 | 1.459,67 | 1.437,67 | 1.447,33 |
| 08.03.2018 | 1.458,33 | 1.460,33 | 1.447,67 | 1.454 |
| 09.03.2018 | 1.473 | 1.478 | 1.449,33 | 1.458,33 |
| 12.03.2018 | 1.481,67 | 1.488,67 | 1.472,67 | 1.486,67 |
| 13.03.2018 | 1.489 | 1.495,67 | 1.485,67 | 1.493,67 |
| 14.03.2018 | 1.493,33 | 1.493,33 | 1.479 | 1.485 |
| 15.03.2018 | 1.466,67 | 1.484,67 | 1.460,33 | 1.483,67 |
| 16.03.2018 | 1.479,33 | 1.492 | 1.478,33 | 1.489 |
| 19.03.2018 | 1.488,67 | 1.500 | 1.487,67 | 1.498 |
| 20.03.2018 | 1.491,33 | 1.500 | 1.480,33 | 1.490,67 |
| 22.03.2018 | 1.474,67 | 1.494 | 1.473,67 | 1.493,33 |
| 23.03.2018 | 1.470,67 | 1.482 | 1.452 | 1.456,33 |
| 26.03.2018 | 1.444 | 1.457,67 | 1.441,33 | 1.457,67 |
| 27.03.2018 | 1.475,67 | 1.503,67 | 1.467,33 | 1.500 |
| 28.03.2018 | 1.482,67 | 1.490 | 1.457,67 | 1.488,67 |
| 29.03.2018 | 1.499,67 | 1.517 | 1.495,67 | 1.510,67 |
| 30.03.2018 | 1.514 | 1.526,67 | 1.506 | 1.521,33 |
| 02.04.2018 | 1.522,67 | 1.528,33 | 1.514 | 1.514,33 |
| 03.04.2018 | 1.511,33 | 1.518,67 | 1.504 | 1.514 |
| 04.04.2018 | 1.516 | 1.529,33 | 1.514 | 1.522,67 |
| 05.04.2018 | 1.537 | 1.546,67 | 1.533 | 1.541,33 |
| 06.04.2018 | 1.573,33 | 1.605,67 | 1.570,33 | 1.593,33 |
| 09.04.2018 | 1.601,33 | 1.617,33 | 1.591,33 | 1.591,67 |
| 10.04.2018 | 1.591,33 | 1.602 | 1.578,67 | 1.588 |
| 11.04.2018 | 1.583,33 | 1.583,33 | 1.554,67 | 1.566,67 |
| 12.04.2018 | 1.567 | 1.573 | 1.557,67 | 1.566,67 |
| 13.04.2018 | 1.574,33 | 1.576 | 1.557,67 | 1.561,33 |
| 16.04.2018 | 1.572 | 1.587,33 | 1.567,67 | 1.583,67 |
| 17.04.2018 | 1.578,67 | 1.593,67 | 1.576 | 1.585,67 |
| 18.04.2018 | 1.587,33 | 1.601,67 | 1.585,33 | 1.598,67 |
| 19.04.2018 | 1.598,67 | 1.602 | 1.590 | 1.591,67 |
| 20.04.2018 | 1.591,67 | 1.596,67 | 1.582,33 | 1.586,67 |
| 23.04.2018 | 1.584 | 1.592 | 1.579 | 1.580,33 |
| 24.04.2018 | 1.600 | 1.600 | 1.583,67 | 1.600 |
| 25.04.2018 | 1.592,33 | 1.600,33 | 1.583,67 | 1.593,33 |
| 26.04.2018 | 1.599,67 | 1.600 | 1.582 | 1.587,33 |
| 27.04.2018 | 1.593,67 | 1.604,33 | 1.590,33 | 1.601,67 |
| 01.05.2018 | 1.616,67 | 1.619 | 1.596,33 | 1.603,33 |
| 02.05.2018 | 1.600 | 1.600 | 1.585,33 | 1.591,33 |
| 07.05.2018 | 1.600 | 1.601,67 | 1.591,67 | 1.598,33 |
| 08.05.2018 | 1.600 | 1.602,33 | 1.595,67 | 1.600 |
| 09.05.2018 | 1.605,67 | 1.608,33 | 1.591,33 | 1.593,33 |
| 10.05.2018 | 1.600 | 1.600,33 | 1.580,67 | 1.587,33 |
| 11.05.2018 | 1.593,33 | 1.605 | 1.590,33 | 1.602 |
| 14.05.2018 | 1.600 | 1.616,33 | 1.598,33 | 1.613 |
| 15.05.2018 | 1.618,33 | 1.621,67 | 1.614,33 | 1.618 |
| 16.05.2018 | 1.621,67 | 1.629,33 | 1.613,33 | 1.616 |
| 17.05.2018 | 1.625,33 | 1.625,33 | 1.601,33 | 1.603 |
| 18.05.2018 | 1.607,67 | 1.608,33 | 1.592,33 | 1.607,33 |
| 21.05.2018 | 1.609 | 1.622,67 | 1.608,33 | 1.612 |
| 22.05.2018 | 1.607 | 1.615 | 1.598 | 1.609 |
| 23.05.2018 | 1.630 | 1.642 | 1.614,33 | 1.624,67 |
| 24.05.2018 | 1.624,67 | 1.639,67 | 1.614,67 | 1.620 |
| 25.05.2018 | 1.635,67 | 1.645 | 1.629,67 | 1.633,67 |
| 28.05.2018 | 1.636 | 1.640,67 | 1.620,33 | 1.623,67 |
| 29.05.2018 | 1.625 | 1.638 | 1.624 | 1.631,33 |
| 30.05.2018 | 1.608,33 | 1.622 | 1.603 | 1.607 |
| 31.05.2018 | 1.614 | 1.623,33 | 1.602 | 1.607 |
| 01.06.2018 | 1.603,67 | 1.616,67 | 1.597,33 | 1.597,33 |
| 04.06.2018 | 1.600,33 | 1.622,67 | 1.594,67 | 1.617 |
| 05.06.2018 | 1.620 | 1.624,67 | 1.614,33 | 1.624,67 |
| 06.06.2018 | 1.626,67 | 1.638,33 | 1.617 | 1.632,33 |
| 07.06.2018 | 1.633,33 | 1.634,67 | 1.621,67 | 1.626 |
| 08.06.2018 | 1.629,33 | 1.655,67 | 1.627,33 | 1.636 |
| 11.06.2018 | 1.648,33 | 1.689 | 1.647,67 | 1.684,33 |
| 12.06.2018 | 1.683,33 | 1.689 | 1.668 | 1.678,66 |
| 13.06.2018 | 1.667 | 1.686 | 1.660,67 | 1.662,67 |
| 14.06.2018 | 1.657 | 1.661,33 | 1.642 | 1.649 |
| 15.06.2018 | 1.656,33 | 1.663,67 | 1.645,67 | 1.648,67 |
| 18.06.2018 | 1.642,67 | 1.648 | 1.624 | 1.630 |
| 19.06.2018 | 1.624,67 | 1.628,33 | 1.604 | 1.604 |
| 20.06.2018 | 1.617 | 1.628,33 | 1.605 | 1.620,67 |
| 21.06.2018 | 1.608,33 | 1.626 | 1.608 | 1.614 |
| 22.06.2018 | 1.604,33 | 1.611 | 1.593,67 | 1.606,67 |
| 25.06.2018 | 1.615 | 1.616,33 | 1.590,33 | 1.593,33 |
| 26.06.2018 | 1.600 | 1.616,33 | 1.588,33 | 1.614,33 |
| 27.06.2018 | 1.616,67 | 1.625 | 1.609,33 | 1.622 |
| 28.06.2018 | 1.622,33 | 1.627 | 1.596 | 1.605,67 |
| 29.06.2018 | 1.618,33 | 1.618,33 | 1.601,33 | 1.610,33 |
| 02.07.2018 | 1.596 | 1.601 | 1.558,33 | 1.562 |
| 03.07.2018 | 1.563,67 | 1.564,33 | 1.534,33 | 1.544,33 |
| 04.07.2018 | 1.550,33 | 1.570 | 1.550,33 | 1.560,67 |
| 05.07.2018 | 1.551 | 1.554,33 | 1.528,33 | 1.540,33 |
| 06.07.2018 | 1.587 | 1.588,67 | 1.520,67 | 1.522 |
| 09.07.2018 | 1.507 | 1.517 | 1.489 | 1.500 |
| 10.07.2018 | 1.522 | 1.522 | 1.501 | 1.501,33 |
| 11.07.2018 | 1.500 | 1.505,67 | 1.496,33 | 1.498,33 |
| 12.07.2018 | 1.498,67 | 1.509,67 | 1.497,33 | 1.500 |
| 13.07.2018 | 1.508,67 | 1.509,67 | 1.497,67 | 1.504,67 |
| 17.07.2018 | 1.518,33 | 1.545 | 1.507 | 1.541 |
| 18.07.2018 | 1.566,67 | 1.570,67 | 1.541,67 | 1.546 |
| 19.07.2018 | 1.557,33 | 1.557,33 | 1.531 | 1.531 |
| 20.07.2018 | 1.540,33 | 1.543 | 1.528,33 | 1.542,33 |
| 23.07.2018 | 1.523,33 | 1.539,33 | 1.523,33 | 1.531,67 |
| 24.07.2018 | 1.534 | 1.538,33 | 1.526 | 1.527 |
| 25.07.2018 | 1.531,33 | 1.540 | 1.521 | 1.521,67 |
| 26.07.2018 | 1.531 | 1.546 | 1.525,67 | 1.535,67 |
| 27.07.2018 | 1.536,67 | 1.544 | 1.533 | 1.542,67 |
| 30.07.2018 | 1.533,33 | 1.537,33 | 1.528,33 | 1.531,67 |
| 31.07.2018 | 1.527,33 | 1.529 | 1.512 | 1.518,33 |
| 01.08.2018 | 1.511,67 | 1.516,67 | 1.500,67 | 1.510,67 |
| 02.08.2018 | 1.511,33 | 1.518 | 1.499 | 1.501,33 |
| 03.08.2018 | 1.512,67 | 1.514,33 | 1.498,33 | 1.501 |
| 06.08.2018 | 1.507,67 | 1.514 | 1.499 | 1.501,67 |
| 07.08.2018 | 1.507,67 | 1.516,67 | 1.503,33 | 1.514 |
| 08.08.2018 | 1.536,67 | 1.536,67 | 1.512 | 1.512 |
| 09.08.2018 | 1.518,33 | 1.522,67 | 1.510,67 | 1.516,33 |
| 10.08.2018 | 1.524 | 1.532,33 | 1.507 | 1.508,67 |
| 13.08.2018 | 1.507 | 1.510,67 | 1.497,33 | 1.499 |
| 14.08.2018 | 1.512 | 1.516,33 | 1.500 | 1.516 |
| 15.08.2018 | 1.529 | 1.530,33 | 1.513 | 1.520,33 |
| 16.08.2018 | 1.519,67 | 1.525,67 | 1.501,33 | 1.516,33 |
| 17.08.2018 | 1.525 | 1.536,33 | 1.521,67 | 1.536 |
| 20.08.2018 | 1.536 | 1.541,67 | 1.524,33 | 1.537,67 |
| 21.08.2018 | 1.538 | 1.541 | 1.518,67 | 1.520 |
| 22.08.2018 | 1.517 | 1.518,33 | 1.500 | 1.505,33 |
| 23.08.2018 | 1.514 | 1.517,67 | 1.506,67 | 1.509 |
| 24.08.2018 | 1.510,67 | 1.517,67 | 1.504,33 | 1.517,33 |
| 27.08.2018 | 1.522,67 | 1.535,33 | 1.519 | 1.532,33 |
| 28.08.2018 | 1.535 | 1.537 | 1.524,33 | 1.525,67 |
| 29.08.2018 | 1.511,67 | 1.526,33 | 1.510,33 | 1.519 |
| 30.08.2018 | 1.523,33 | 1.531,67 | 1.510,33 | 1.514,33 |
| 31.08.2018 | 1.507,67 | 1.512,67 | 1.498,67 | 1.508,33 |
| 03.09.2018 | 1.510 | 1.522,33 | 1.510 | 1.520,67 |
| 04.09.2018 | 1.516,33 | 1.519 | 1.507,33 | 1.514 |
| 05.09.2018 | 1.511 | 1.516 | 1.497,33 | 1.499,67 |
| 06.09.2018 | 1.502,67 | 1.507,33 | 1.495,33 | 1.500 |
| 07.09.2018 | 1.500 | 1.519,33 | 1.499,33 | 1.517,67 |
| 10.09.2018 | 1.523,33 | 1.525,67 | 1.516,67 | 1.522,33 |
| 11.09.2018 | 1.536 | 1.546,33 | 1.531,67 | 1.544,67 |
| 12.09.2018 | 1.548,67 | 1.586,33 | 1.543 | 1.585 |
| 13.09.2018 | 1.603,33 | 1.637,67 | 1.602,33 | 1.636,33 |
| 14.09.2018 | 1.641 | 1.669,66 | 1.636,67 | 1.660 |
| 18.09.2018 | 1.650 | 1.679 | 1.645,67 | 1.666,67 |
| 19.09.2018 | 1.670,33 | 1.700 | 1.668,66 | 1.700 |
| 20.09.2018 | 1.680,66 | 1.694,33 | 1.672,33 | 1.672,33 |
| 21.09.2018 | 1.675,66 | 1.699 | 1.672,66 | 1.690,66 |
| 25.09.2018 | 1.679,33 | 1.695,66 | 1.676,33 | 1.683,33 |
| 26.09.2018 | 1.683,66 | 1.696 | 1.680 | 1.695 |
| 27.09.2018 | 1.682 | 1.711,33 | 1.674,33 | 1.695,66 |
| 28.09.2018 | 1.693,33 | 1.700,33 | 1.685 | 1.686,66 |
| 01.10.2018 | 1.680,33 | 1.701,33 | 1.669 | 1.690,33 |
| 02.10.2018 | 1.698,33 | 1.716 | 1.691 | 1.704 |
| 03.10.2018 | 1.700 | 1.706,66 | 1.689,66 | 1.697 |
| 04.10.2018 | 1.700 | 1.725,66 | 1.698 | 1.710 |
| 05.10.2018 | 1.707,33 | 1.734,33 | 1.704,66 | 1.704,66 |
| 09.10.2018 | 1.708,33 | 1.713 | 1.689,66 | 1.696 |
| 10.10.2018 | 1.694,66 | 1.702 | 1.685,33 | 1.693 |
| 11.10.2018 | 1.670,33 | 1.678,66 | 1.646 | 1.646,67 |
| 12.10.2018 | 1.631,67 | 1.651,33 | 1.613,33 | 1.616 |
| 15.10.2018 | 1.606,67 | 1.621 | 1.594,67 | 1.594,67 |
| 16.10.2018 | 1.595,33 | 1.609,67 | 1.577,67 | 1.592,67 |
| 17.10.2018 | 1.602,33 | 1.607,33 | 1.585 | 1.591,67 |
| 18.10.2018 | 1.603 | 1.614,33 | 1.598 | 1.602,33 |
| 19.10.2018 | 1.592,67 | 1.615,33 | 1.592,33 | 1.614,67 |
| 22.10.2018 | 1.613,33 | 1.618,67 | 1.599,33 | 1.612 |
| 23.10.2018 | 1.608,67 | 1.610,67 | 1.580 | 1.580,33 |
| 24.10.2018 | 1.598,33 | 1.613 | 1.592,33 | 1.603,33 |
| 25.10.2018 | 1.580 | 1.619,33 | 1.577,33 | 1.599 |
| 26.10.2018 | 1.611,33 | 1.614,33 | 1.581 | 1.588,67 |
| 29.10.2018 | 1.600 | 1.631 | 1.595,33 | 1.602,67 |
| 30.10.2018 | 1.610 | 1.644,33 | 1.607,33 | 1.623 |
| 31.10.2018 | 1.626,33 | 1.634 | 1.608,67 | 1.631 |
| 01.11.2018 | 1.645,33 | 1.659 | 1.638 | 1.644 |
| 02.11.2018 | 1.644 | 1.647,33 | 1.608 | 1.639 |
| 05.11.2018 | 1.630,33 | 1.632,67 | 1.601,67 | 1.611,33 |
| 06.11.2018 | 1.621,67 | 1.662 | 1.621,67 | 1.662 |
| 07.11.2018 | 1.666,67 | 1.676,33 | 1.636,33 | 1.642,67 |
| 08.11.2018 | 1.657,33 | 1.682,66 | 1.653 | 1.682,33 |
| 09.11.2018 | 1.679,33 | 1.684 | 1.665,67 | 1.669,33 |
| 12.11.2018 | 1.669,33 | 1.681,33 | 1.664,33 | 1.676,66 |
| 13.11.2018 | 1.666,67 | 1.670 | 1.632 | 1.648 |
| 14.11.2018 | 1.646,33 | 1.668,66 | 1.638,33 | 1.660,67 |
| 15.11.2018 | 1.664,67 | 1.669 | 1.642,33 | 1.668,33 |
| 16.11.2018 | 1.666 | 1.678 | 1.651,67 | 1.667 |
| 19.11.2018 | 1.671,66 | 1.677 | 1.659,33 | 1.661,67 |
| 20.11.2018 | 1.638,33 | 1.672,33 | 1.638,33 | 1.657,67 |
| 21.11.2018 | 1.650 | 1.652,33 | 1.640,33 | 1.647 |
| 22.11.2018 | 1.646,67 | 1.664 | 1.645,67 | 1.663 |
| 26.11.2018 | 1.675,66 | 1.696,33 | 1.661,33 | 1.670,66 |
| 27.11.2018 | 1.661,33 | 1.666 | 1.643 | 1.650 |
| 28.11.2018 | 1.650 | 1.658,67 | 1.640 | 1.640 |
| 29.11.2018 | 1.629,33 | 1.634,33 | 1.592 | 1.610,67 |
| 30.11.2018 | 1.611,67 | 1.649 | 1.587,33 | 1.647,67 |
| 03.12.2018 | 1.657,67 | 1.660 | 1.625 | 1.627 |
| 04.12.2018 | 1.633 | 1.637,33 | 1.595,33 | 1.595,33 |
| 05.12.2018 | 1.575,67 | 1.601,33 | 1.572 | 1.597,67 |
| 06.12.2018 | 1.589 | 1.612 | 1.588 | 1.608,33 |
| 07.12.2018 | 1.619 | 1.641,67 | 1.609,33 | 1.636,67 |
| 10.12.2018 | 1.634,67 | 1.638 | 1.609 | 1.622,33 |
| 11.12.2018 | 1.639,33 | 1.649 | 1.632,67 | 1.644,33 |
| 12.12.2018 | 1.661 | 1.665,33 | 1.623,67 | 1.639,67 |
| 13.12.2018 | 1.643,33 | 1.650 | 1.627,33 | 1.635 |
| 14.12.2018 | 1.628 | 1.642,67 | 1.619,33 | 1.624,33 |
| 17.12.2018 | 1.640,33 | 1.654 | 1.630 | 1.641 |
| 18.12.2018 | 1.634,67 | 1.645 | 1.617,67 | 1.629,33 |
| 19.12.2018 | 1.632 | 1.634,33 | 1.606,67 | 1.617,67 |
| 20.12.2018 | 1.620,33 | 1.636 | 1.599,33 | 1.612 |
| 21.12.2018 | 1.593 | 1.597 | 1.571,33 | 1.588 |
| 25.12.2018 | 1.583,33 | 1.587 | 1.510 | 1.529,33 |
| 26.12.2018 | 1.531 | 1.570,67 | 1.527,33 | 1.551,33 |
| 27.12.2018 | 1.578 | 1.627 | 1.571,33 | 1.617 |
| 28.12.2018 | 1.609,33 | 1.610 | 1.575,67 | 1.594,33 |