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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.198,5331
KAPANIŞ 1.197,3032
En Düşük
DÜŞÜK 979,17
En Yüksek
YÜKSEK 1.473
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2020 | 1.316,67 | 1.316,67 | 1.290,33 | 1.293,33 |
| 07.01.2020 | 1.300 | 1.326,67 | 1.297,33 | 1.323 |
| 08.01.2020 | 1.321 | 1.332 | 1.301 | 1.314 |
| 09.01.2020 | 1.323,33 | 1.344,67 | 1.320,33 | 1.340,67 |
| 10.01.2020 | 1.385 | 1.403,33 | 1.371,67 | 1.390,33 |
| 14.01.2020 | 1.390,33 | 1.428,33 | 1.382 | 1.428,33 |
| 15.01.2020 | 1.428 | 1.428,33 | 1.411,67 | 1.416,33 |
| 16.01.2020 | 1.413,33 | 1.422,33 | 1.409,33 | 1.419 |
| 17.01.2020 | 1.423,67 | 1.435,67 | 1.423 | 1.430 |
| 20.01.2020 | 1.428 | 1.434 | 1.423,33 | 1.428,33 |
| 21.01.2020 | 1.427,67 | 1.431 | 1.408,33 | 1.412 |
| 22.01.2020 | 1.418,33 | 1.418,33 | 1.400,67 | 1.411 |
| 23.01.2020 | 1.399,67 | 1.409 | 1.392 | 1.397 |
| 24.01.2020 | 1.405,33 | 1.414 | 1.392,33 | 1.405,33 |
| 27.01.2020 | 1.382 | 1.406,33 | 1.377 | 1.402 |
| 28.01.2020 | 1.398,67 | 1.408 | 1.392 | 1.400,33 |
| 29.01.2020 | 1.386 | 1.401,67 | 1.382 | 1.399,33 |
| 30.01.2020 | 1.383,33 | 1.401 | 1.382 | 1.399,67 |
| 31.01.2020 | 1.406,67 | 1.418,67 | 1.399,67 | 1.405,67 |
| 03.02.2020 | 1.398,33 | 1.427 | 1.395,67 | 1.418,67 |
| 04.02.2020 | 1.425,33 | 1.430,67 | 1.407 | 1.420,67 |
| 05.02.2020 | 1.430,67 | 1.434 | 1.421,33 | 1.425,33 |
| 06.02.2020 | 1.448,67 | 1.468 | 1.445,33 | 1.457,67 |
| 07.02.2020 | 1.468,67 | 1.473 | 1.451,33 | 1.455,67 |
| 10.02.2020 | 1.455,33 | 1.458,33 | 1.448,33 | 1.452 |
| 12.02.2020 | 1.453,67 | 1.453,67 | 1.433,67 | 1.444,33 |
| 13.02.2020 | 1.433 | 1.444,33 | 1.414 | 1.419 |
| 14.02.2020 | 1.416,67 | 1.432,67 | 1.406,67 | 1.432,33 |
| 17.02.2020 | 1.421,33 | 1.434,67 | 1.412,67 | 1.433 |
| 18.02.2020 | 1.433 | 1.439,33 | 1.423,33 | 1.432,33 |
| 19.02.2020 | 1.429,33 | 1.435,33 | 1.415,33 | 1.432 |
| 20.02.2020 | 1.439,67 | 1.445,67 | 1.301,67 | 1.306,67 |
| 21.02.2020 | 1.317 | 1.323 | 1.279 | 1.312,33 |
| 25.02.2020 | 1.272,33 | 1.321 | 1.269 | 1.296,33 |
| 26.02.2020 | 1.303 | 1.312 | 1.284 | 1.304 |
| 27.02.2020 | 1.274,67 | 1.280 | 1.233,67 | 1.241 |
| 28.02.2020 | 1.219,67 | 1.260,67 | 1.217 | 1.232 |
| 02.03.2020 | 1.207,67 | 1.267 | 1.205,33 | 1.247,33 |
| 03.03.2020 | 1.263,33 | 1.266,67 | 1.210,67 | 1.213 |
| 04.03.2020 | 1.200 | 1.212,67 | 1.180,33 | 1.181,33 |
| 05.03.2020 | 1.195,33 | 1.212 | 1.174,33 | 1.209,33 |
| 06.03.2020 | 1.282 | 1.293 | 1.261 | 1.280,67 |
| 09.03.2020 | 1.250 | 1.269,33 | 1.238,67 | 1.253 |
| 10.03.2020 | 1.270,33 | 1.271 | 1.212 | 1.240,67 |
| 11.03.2020 | 1.237 | 1.274,33 | 1.236,67 | 1.245,67 |
| 12.03.2020 | 1.224,67 | 1.248 | 1.194,67 | 1.221,67 |
| 13.03.2020 | 1.155 | 1.180,67 | 1.110,33 | 1.140,67 |
| 16.03.2020 | 1.122 | 1.139,67 | 1.074,33 | 1.079,33 |
| 17.03.2020 | 1.056 | 1.097,33 | 1.037,67 | 1.080,33 |
| 18.03.2020 | 1.127 | 1.138,33 | 1.086 | 1.088,67 |
| 19.03.2020 | 1.128,33 | 1.201,33 | 1.115,33 | 1.187,67 |
| 23.03.2020 | 1.130 | 1.130 | 1.075,33 | 1.077,33 |
| 24.03.2020 | 1.110,67 | 1.141,67 | 1.079,67 | 1.111,67 |
| 25.03.2020 | 1.144,67 | 1.210,67 | 1.122,67 | 1.200 |
| 26.03.2020 | 1.184 | 1.199 | 1.133 | 1.192,33 |
| 27.03.2020 | 1.230,33 | 1.231,67 | 1.140 | 1.188 |
| 30.03.2020 | 1.152,67 | 1.217 | 1.111,67 | 1.215,67 |
| 31.03.2020 | 1.192,33 | 1.216,67 | 1.185 | 1.192 |
| 01.04.2020 | 1.168,67 | 1.193,67 | 1.147 | 1.154,33 |
| 02.04.2020 | 1.155 | 1.189,67 | 1.149 | 1.172 |
| 03.04.2020 | 1.184 | 1.215,67 | 1.167 | 1.173,33 |
| 06.04.2020 | 1.216,33 | 1.231,33 | 1.192,33 | 1.229,33 |
| 07.04.2020 | 1.239,67 | 1.248 | 1.181,33 | 1.193,67 |
| 08.04.2020 | 1.177,67 | 1.193 | 1.155,33 | 1.181,33 |
| 09.04.2020 | 1.171,33 | 1.186,33 | 1.137,33 | 1.157,67 |
| 10.04.2020 | 1.123,33 | 1.158,33 | 1.115,33 | 1.150 |
| 13.04.2020 | 1.148 | 1.173,33 | 1.140 | 1.157,33 |
| 14.04.2020 | 1.176 | 1.221,67 | 1.166 | 1.221,67 |
| 15.04.2020 | 1.200,67 | 1.228,33 | 1.200,33 | 1.221,67 |
| 16.04.2020 | 1.226,33 | 1.226,67 | 1.204,33 | 1.209,67 |
| 17.04.2020 | 1.245 | 1.248 | 1.220 | 1.236 |
| 20.04.2020 | 1.210,67 | 1.219,33 | 1.201 | 1.207 |
| 21.04.2020 | 1.195 | 1.206,33 | 1.183,67 | 1.202,33 |
| 22.04.2020 | 1.186,67 | 1.191,33 | 1.159,33 | 1.164,67 |
| 23.04.2020 | 1.165 | 1.190,33 | 1.165 | 1.183,33 |
| 24.04.2020 | 1.178 | 1.197 | 1.175,67 | 1.188,67 |
| 27.04.2020 | 1.194 | 1.204 | 1.183,67 | 1.203,67 |
| 28.04.2020 | 1.191 | 1.191 | 1.168,67 | 1.179 |
| 30.04.2020 | 1.180,67 | 1.200,67 | 1.175,33 | 1.184,33 |
| 01.05.2020 | 1.175,33 | 1.183,67 | 1.142,67 | 1.145 |
| 07.05.2020 | 1.123,33 | 1.130 | 1.110,33 | 1.119,33 |
| 08.05.2020 | 1.150 | 1.152,67 | 1.124 | 1.151,33 |
| 11.05.2020 | 1.152,67 | 1.165,67 | 1.147 | 1.152,33 |
| 12.05.2020 | 1.167 | 1.186 | 1.158,33 | 1.179,67 |
| 13.05.2020 | 1.181,67 | 1.192 | 1.167,33 | 1.184,67 |
| 14.05.2020 | 1.174,67 | 1.187,33 | 1.153,33 | 1.153,33 |
| 15.05.2020 | 1.161,67 | 1.167,67 | 1.152,67 | 1.158,67 |
| 18.05.2020 | 1.160 | 1.191,67 | 1.156,33 | 1.189 |
| 19.05.2020 | 1.199,67 | 1.215,33 | 1.190,33 | 1.205,33 |
| 20.05.2020 | 1.199 | 1.201 | 1.189,33 | 1.195 |
| 21.05.2020 | 1.192,67 | 1.201,33 | 1.181,67 | 1.181,67 |
| 22.05.2020 | 1.164 | 1.181,67 | 1.152,67 | 1.157 |
| 25.05.2020 | 1.167 | 1.176 | 1.160,33 | 1.175,33 |
| 26.05.2020 | 1.179 | 1.205 | 1.175,33 | 1.199 |
| 27.05.2020 | 1.183,33 | 1.215 | 1.180,33 | 1.209,67 |
| 28.05.2020 | 1.225,67 | 1.259 | 1.219,67 | 1.256,67 |
| 29.05.2020 | 1.233,33 | 1.244,33 | 1.220,33 | 1.229 |
| 01.06.2020 | 1.237,33 | 1.239 | 1.225,33 | 1.231 |
| 02.06.2020 | 1.241 | 1.273,67 | 1.233 | 1.268,67 |
| 03.06.2020 | 1.267 | 1.286 | 1.261,67 | 1.281,33 |
| 04.06.2020 | 1.303,33 | 1.306,67 | 1.274,33 | 1.286,33 |
| 05.06.2020 | 1.275,67 | 1.281,67 | 1.267,33 | 1.281,33 |
| 08.06.2020 | 1.289,33 | 1.301,67 | 1.281 | 1.300 |
| 09.06.2020 | 1.310 | 1.312 | 1.294,33 | 1.304,33 |
| 10.06.2020 | 1.295,67 | 1.302,33 | 1.292,33 | 1.296,33 |
| 11.06.2020 | 1.283,33 | 1.301,67 | 1.268,67 | 1.269,67 |
| 12.06.2020 | 1.251,33 | 1.252,67 | 1.230,33 | 1.244,33 |
| 15.06.2020 | 1.209,67 | 1.233 | 1.193 | 1.193 |
| 16.06.2020 | 1.213,33 | 1.244 | 1.200,67 | 1.239,67 |
| 17.06.2020 | 1.252 | 1.258 | 1.235 | 1.240,67 |
| 18.06.2020 | 1.233 | 1.240 | 1.217,67 | 1.222 |
| 19.06.2020 | 1.201,33 | 1.238,67 | 1.201,33 | 1.236 |
| 22.06.2020 | 1.241 | 1.255,33 | 1.234 | 1.236 |
| 23.06.2020 | 1.234,33 | 1.236 | 1.210,33 | 1.215,67 |
| 24.06.2020 | 1.210 | 1.219,33 | 1.187 | 1.193,67 |
| 25.06.2020 | 1.167,67 | 1.184,67 | 1.155,33 | 1.160,67 |
| 26.06.2020 | 1.166,67 | 1.181,33 | 1.165,33 | 1.175 |
| 29.06.2020 | 1.156,67 | 1.165,67 | 1.147 | 1.159,67 |
| 30.06.2020 | 1.169,67 | 1.185 | 1.166 | 1.173,33 |
| 01.07.2020 | 1.167,67 | 1.171 | 1.138,33 | 1.140,33 |
| 02.07.2020 | 1.138,33 | 1.157,33 | 1.137,33 | 1.150,67 |
| 03.07.2020 | 1.144,67 | 1.149,67 | 1.127,33 | 1.133,67 |
| 06.07.2020 | 1.140,33 | 1.168,33 | 1.138 | 1.166,67 |
| 07.07.2020 | 1.164 | 1.171,67 | 1.156 | 1.159,67 |
| 08.07.2020 | 1.151 | 1.162 | 1.141,67 | 1.141,67 |
| 09.07.2020 | 1.138,33 | 1.147 | 1.121 | 1.133,33 |
| 10.07.2020 | 1.150 | 1.154,67 | 1.099,33 | 1.101,33 |
| 13.07.2020 | 1.124 | 1.166 | 1.122,67 | 1.155,67 |
| 14.07.2020 | 1.150 | 1.158 | 1.144,33 | 1.151,67 |
| 15.07.2020 | 1.174,33 | 1.189 | 1.170,33 | 1.183,33 |
| 16.07.2020 | 1.193,33 | 1.208,33 | 1.187 | 1.196 |
| 17.07.2020 | 1.186 | 1.192,67 | 1.168,67 | 1.172 |
| 20.07.2020 | 1.178 | 1.180 | 1.164 | 1.170,33 |
| 21.07.2020 | 1.160 | 1.164 | 1.148 | 1.150 |
| 22.07.2020 | 1.164 | 1.170,67 | 1.155 | 1.158,33 |
| 27.07.2020 | 1.129,33 | 1.157,33 | 1.125,67 | 1.154,33 |
| 28.07.2020 | 1.129,33 | 1.131,67 | 1.098 | 1.098,67 |
| 29.07.2020 | 1.103,33 | 1.119,67 | 1.089,33 | 1.105 |
| 30.07.2020 | 1.101,33 | 1.109,33 | 1.095,67 | 1.100 |
| 31.07.2020 | 1.084 | 1.086,33 | 1.066,67 | 1.068,67 |
| 03.08.2020 | 1.000 | 1.022,33 | 979,17 | 1.017,33 |
| 04.08.2020 | 1.087,33 | 1.109,33 | 1.067 | 1.108 |
| 05.08.2020 | 1.098,33 | 1.106 | 1.091,67 | 1.094,67 |
| 06.08.2020 | 1.097,33 | 1.110 | 1.089,33 | 1.100 |
| 07.08.2020 | 1.100 | 1.110,33 | 1.094,67 | 1.104,33 |
| 11.08.2020 | 1.133,33 | 1.163,33 | 1.128 | 1.149,33 |
| 12.08.2020 | 1.149,67 | 1.172,67 | 1.149 | 1.155,67 |
| 13.08.2020 | 1.166,67 | 1.171 | 1.151,67 | 1.154,67 |
| 14.08.2020 | 1.143,33 | 1.155,67 | 1.143 | 1.148 |
| 17.08.2020 | 1.162,67 | 1.162,67 | 1.147,33 | 1.148 |
| 18.08.2020 | 1.149 | 1.154,33 | 1.134 | 1.140,67 |
| 19.08.2020 | 1.140,67 | 1.154,33 | 1.138,33 | 1.151 |
| 20.08.2020 | 1.149,67 | 1.156 | 1.146,67 | 1.151,67 |
| 21.08.2020 | 1.171 | 1.172,33 | 1.148 | 1.148 |
| 24.08.2020 | 1.150 | 1.151 | 1.141,67 | 1.150 |
| 25.08.2020 | 1.154 | 1.165,33 | 1.150,67 | 1.156,33 |
| 26.08.2020 | 1.156,67 | 1.168 | 1.149 | 1.159,33 |
| 27.08.2020 | 1.158,67 | 1.158,67 | 1.142,33 | 1.143,33 |
| 28.08.2020 | 1.149,67 | 1.155,33 | 1.121,33 | 1.135,67 |
| 31.08.2020 | 1.147,33 | 1.156,67 | 1.139 | 1.144,33 |
| 01.09.2020 | 1.127,67 | 1.139,33 | 1.116 | 1.132 |
| 02.09.2020 | 1.139,67 | 1.150,33 | 1.138 | 1.140,67 |
| 03.09.2020 | 1.146,67 | 1.150,67 | 1.134,33 | 1.142 |
| 04.09.2020 | 1.134,33 | 1.141,33 | 1.126 | 1.126,33 |
| 07.09.2020 | 1.116,33 | 1.124 | 1.111 | 1.111 |
| 08.09.2020 | 1.113,33 | 1.115,67 | 1.100,33 | 1.107,67 |
| 09.09.2020 | 1.091,67 | 1.094 | 1.083 | 1.089,67 |
| 10.09.2020 | 1.099,67 | 1.116,67 | 1.097 | 1.116,67 |
| 11.09.2020 | 1.116,67 | 1.139,67 | 1.100 | 1.134,67 |
| 14.09.2020 | 1.143,67 | 1.153,67 | 1.138,33 | 1.148 |
| 15.09.2020 | 1.134,33 | 1.137,67 | 1.113,67 | 1.115 |
| 16.09.2020 | 1.116,67 | 1.122 | 1.110,33 | 1.112 |
| 17.09.2020 | 1.133,33 | 1.137 | 1.115 | 1.126 |
| 18.09.2020 | 1.119,67 | 1.123 | 1.106,33 | 1.106,67 |
| 23.09.2020 | 1.100 | 1.123,67 | 1.094,67 | 1.121 |
| 24.09.2020 | 1.109,67 | 1.116,33 | 1.107 | 1.109,67 |
| 25.09.2020 | 1.115 | 1.118,33 | 1.103,67 | 1.104,67 |
| 28.09.2020 | 1.113 | 1.128,67 | 1.108 | 1.127,67 |
| 29.09.2020 | 1.139,33 | 1.141 | 1.118,67 | 1.125,33 |
| 30.09.2020 | 1.111,33 | 1.115 | 1.083,33 | 1.083,33 |
| 02.10.2020 | 1.098,33 | 1.100 | 1.086,67 | 1.091,33 |
| 05.10.2020 | 1.100 | 1.111 | 1.095 | 1.096,67 |
| 06.10.2020 | 1.114,33 | 1.137,67 | 1.106,33 | 1.128,67 |
| 07.10.2020 | 1.135,67 | 1.145,33 | 1.130,67 | 1.143,67 |
| 08.10.2020 | 1.142 | 1.143,33 | 1.123 | 1.128,67 |
| 09.10.2020 | 1.173,33 | 1.192,33 | 1.158,33 | 1.180,67 |
| 12.10.2020 | 1.186 | 1.200,33 | 1.173,67 | 1.176 |
| 13.10.2020 | 1.186,67 | 1.190 | 1.170,33 | 1.175 |
| 14.10.2020 | 1.172 | 1.172,33 | 1.153 | 1.157,33 |
| 15.10.2020 | 1.159 | 1.167,67 | 1.142 | 1.145 |
| 16.10.2020 | 1.143 | 1.149 | 1.137,33 | 1.141,67 |
| 19.10.2020 | 1.151,67 | 1.179 | 1.150 | 1.175 |
| 20.10.2020 | 1.179,67 | 1.185,33 | 1.167 | 1.180 |
| 21.10.2020 | 1.192 | 1.197,67 | 1.184 | 1.189,33 |
| 22.10.2020 | 1.180,33 | 1.187 | 1.155 | 1.155,33 |
| 23.10.2020 | 1.148,67 | 1.155,33 | 1.140 | 1.143,33 |
| 26.10.2020 | 1.141,67 | 1.146,33 | 1.131,33 | 1.134,67 |
| 27.10.2020 | 1.136,67 | 1.137,67 | 1.110,33 | 1.114 |
| 28.10.2020 | 1.107 | 1.108,67 | 1.079,33 | 1.090,67 |
| 29.10.2020 | 1.088,33 | 1.094 | 1.076,67 | 1.082,33 |
| 30.10.2020 | 1.070,67 | 1.080 | 1.059,67 | 1.059,67 |
| 02.11.2020 | 1.075,33 | 1.092,67 | 1.071 | 1.085,67 |
| 04.11.2020 | 1.086 | 1.098,33 | 1.074,33 | 1.087,67 |
| 05.11.2020 | 1.088,67 | 1.090,33 | 1.067,67 | 1.077,67 |
| 06.11.2020 | 1.060,67 | 1.086,67 | 1.060,33 | 1.080 |
| 09.11.2020 | 1.078,33 | 1.085 | 1.046 | 1.047,67 |
| 10.11.2020 | 1.104,33 | 1.141,33 | 1.090,33 | 1.139 |
| 11.11.2020 | 1.178,33 | 1.183,33 | 1.141,33 | 1.151,33 |
| 12.11.2020 | 1.143,33 | 1.156,67 | 1.127 | 1.136 |
| 13.11.2020 | 1.121,67 | 1.125,33 | 1.104 | 1.105,33 |
| 16.11.2020 | 1.118,67 | 1.134 | 1.115,33 | 1.119 |
| 17.11.2020 | 1.122,67 | 1.140,67 | 1.116,67 | 1.137 |
| 18.11.2020 | 1.133 | 1.133 | 1.115,67 | 1.124 |
| 19.11.2020 | 1.117 | 1.123,33 | 1.107,67 | 1.115 |
| 20.11.2020 | 1.114,67 | 1.115 | 1.096,33 | 1.102 |
| 24.11.2020 | 1.134 | 1.137,33 | 1.117 | 1.129 |
| 25.11.2020 | 1.145 | 1.165,67 | 1.137,67 | 1.153 |
| 26.11.2020 | 1.158 | 1.170,67 | 1.153,67 | 1.164 |
| 27.11.2020 | 1.163,67 | 1.165 | 1.137,67 | 1.141 |
| 30.11.2020 | 1.136,33 | 1.137,67 | 1.099,67 | 1.104,33 |
| 01.12.2020 | 1.130,33 | 1.136,67 | 1.105,67 | 1.115,67 |
| 02.12.2020 | 1.135 | 1.159 | 1.127,67 | 1.152 |
| 03.12.2020 | 1.158,67 | 1.173,67 | 1.136,67 | 1.139 |
| 04.12.2020 | 1.138,33 | 1.186,67 | 1.138,33 | 1.172 |
| 07.12.2020 | 1.175 | 1.186,67 | 1.163,67 | 1.167,67 |
| 08.12.2020 | 1.161,67 | 1.163,67 | 1.141,67 | 1.147 |
| 09.12.2020 | 1.150,33 | 1.168 | 1.142,67 | 1.167,67 |
| 10.12.2020 | 1.179 | 1.204 | 1.171 | 1.201 |
| 11.12.2020 | 1.213 | 1.219,67 | 1.186,67 | 1.200 |
| 14.12.2020 | 1.206,33 | 1.222,33 | 1.201,33 | 1.207,67 |
| 15.12.2020 | 1.211,33 | 1.211,33 | 1.189,67 | 1.198 |
| 16.12.2020 | 1.198,67 | 1.203 | 1.181,67 | 1.182,67 |
| 17.12.2020 | 1.182 | 1.183,67 | 1.164,67 | 1.172,33 |
| 18.12.2020 | 1.160 | 1.199 | 1.160 | 1.198,33 |
| 21.12.2020 | 1.200,33 | 1.200,33 | 1.162,33 | 1.176 |
| 22.12.2020 | 1.172,33 | 1.176 | 1.166,33 | 1.167,67 |
| 23.12.2020 | 1.176 | 1.184,67 | 1.166,33 | 1.169,67 |
| 24.12.2020 | 1.182,33 | 1.206,33 | 1.181,33 | 1.197,33 |
| 25.12.2020 | 1.206,67 | 1.220 | 1.206,67 | 1.220 |
| 28.12.2020 | 1.219 | 1.228 | 1.215,67 | 1.221 |
| 29.12.2020 | 1.233,33 | 1.239,67 | 1.222,67 | 1.236,67 |
| 30.12.2020 | 1.237 | 1.237,67 | 1.218 | 1.219,67 |