Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Seven & i Holdings Co., Ltd. logosu
3382.T
Seven & i Holdings Co., Ltd.
09:30:00
1934 ¥
0.0000 (%0.00)
Önceki Kapanış: 1945.5
Düşük₺1898
Yüksek₺1939
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

3382.T: Seven & i Holdings Co., Ltd. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.569,7137
KAPANIŞ 1.571,3437

En Düşük

DÜŞÜK 1.196

En Yüksek

YÜKSEK 1.780
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20211.217,331.219,671.1961.215
05.01.20211.2171.222,331.2041.204,33
06.01.20211.2081.242,331.207,671.238,67
07.01.20211.268,331.302,671.2651.298,67
08.01.20211.316,671.3361.299,331.330,67
12.01.20211.330,671.3311.293,671.303
13.01.20211.271,671.3121.259,331.303
14.01.20211.2951.3291.291,331.317,33
15.01.20211.317,331.333,331.306,671.328,67
18.01.20211.337,671.340,331.307,331.312,33
19.01.20211.297,671.3161.290,331.291,33
20.01.20211.283,331.3111.277,671.310
21.01.20211.301,331.3231.300,671.312
22.01.20211.318,331.329,331.3151.316,67
25.01.20211.3071.336,331.306,671.335
26.01.20211.3171.350,671.3171.346,33
27.01.20211.3651.3691.350,671.358
28.01.20211.339,331.3691.321,331.358,67
29.01.20211.3501.353,671.315,331.320,33
01.02.20211.331,331.344,671.323,331.326
02.02.20211.321,671.3361.316,331.328,67
03.02.20211.334,671.3581.334,671.353,33
04.02.20211.3601.367,671.350,671.351,67
05.02.20211.362,331.3771.350,671.372,33
08.02.20211.383,331.4221.383,331.416
09.02.20211.410,331.423,331.4071.415
10.02.20211.400,671.419,671.396,671.409,33
12.02.20211.4001.406,331.3741.380,33
15.02.20211.3911.419,671.390,331.408,33
16.02.20211.426,331.457,671.421,671.445,33
17.02.20211.4441.446,671.417,671.419,67
18.02.20211.433,331.443,331.407,331.413,33
19.02.20211.3941.415,331.393,331.397
22.02.20211.4121.420,671.393,331.400,67
24.02.20211.418,331.434,671.405,331.425
25.02.20211.398,331.404,671.374,671.389,33
26.02.20211.3751.3811.3451.345,67
01.03.20211.383,331.4051.376,671.404,33
02.03.20211.4041.405,331.3651.365,33
03.03.20211.3781.399,671.372,671.397,33
04.03.20211.403,331.4111.386,331.396,33
05.03.20211.419,671.419,671.395,331.418
08.03.20211.4341.4631.423,331.429,33
09.03.20211.466,671.4811.457,671.481
10.03.20211.457,671.480,331.4521.461,33
11.03.20211.439,671.4611.439,671.443,33
12.03.20211.4201.466,671.417,331.445
15.03.20211.465,671.4871.465,671.478,67
16.03.20211.4701.4861.464,671.485,67
17.03.20211.462,331.4801.458,671.477,33
18.03.20211.460,671.484,331.4561.472,67
19.03.20211.4691.5001.4671.500
22.03.20211.491,671.5001.479,331.487,67
23.03.20211.5001.535,331.488,671.506
24.03.20211.499,331.5091.435,671.438,67
25.03.20211.445,331.483,331.443,331.478,33
26.03.20211.5001.513,331.481,331.510,33
29.03.20211.5261.530,331.5031.528,33
30.03.20211.5341.5351.507,671.528
31.03.20211.504,671.513,331.485,671.487,67
01.04.20211.5021.515,671.486,331.498,33
02.04.20211.5131.5131.4981.510,67
05.04.20211.520,331.531,671.513,331.517,67
06.04.20211.5331.5331.481,671.484,33
07.04.20211.506,331.524,671.497,671.512,67
08.04.20211.500,331.5041.463,671.474,67
09.04.20211.4981.4981.431,671.437,33
12.04.20211.4371.461,331.434,671.455,33
13.04.20211.474,331.503,331.470,671.484,67
14.04.20211.4771.493,331.4721.478,33
15.04.20211.501,671.5601.500,331.558,33
16.04.20211.5471.5501.510,671.515,67
19.04.20211.5091.5281.493,671.512
20.04.20211.515,671.521,671.496,331.518,67
21.04.20211.495,331.499,671.4801.485
22.04.20211.5011.508,331.483,671.506,67
23.04.20211.4981.507,671.494,331.503,67
26.04.20211.5141.5151.4861.506,67
27.04.20211.4921.508,331.4871.489
28.04.20211.485,671.5141.485,331.507
30.04.20211.546,331.569,671.532,331.566,33
06.05.20211.583,671.596,671.577,331.590,67
07.05.20211.600,331.623,671.593,671.619,67
10.05.20211.610,331.610,671.5631.567,67
11.05.20211.5661.570,331.543,331.549,33
12.05.20211.5401.554,671.517,331.530,67
13.05.20211.5541.643,331.5541.606,67
14.05.20211.6401.648,331.616,671.647,33
17.05.20211.639,331.641,671.575,671.596,67
18.05.20211.6401.642,671.6181.635,33
19.05.20211.6141.635,671.6081.633,33
20.05.20211.6101.6201.584,671.606
21.05.20211.583,331.623,331.582,331.622,67
24.05.20211.615,671.636,331.5991.628,67
25.05.20211.6201.6351.604,331.619
26.05.20211.618,331.6381.6171.629,33
27.05.20211.612,671.6171.5751.583
28.05.20211.6101.6201.604,671.616,33
31.05.20211.6101.6141.572,671.578,67
01.06.20211.578,671.5821.553,671.561
02.06.20211.576,331.617,671.559,671.617,33
03.06.20211.613,671.651,331.602,331.646
04.06.20211.642,671.657,671.629,331.648,67
07.06.20211.644,671.662,331.639,331.661,33
08.06.20211.657,671.662,331.647,671.653,33
09.06.20211.623,331.6281.6071.619
10.06.20211.625,331.6311.608,671.619
11.06.20211.616,671.6351.607,331.633
14.06.20211.6381.642,331.632,671.636,67
15.06.20211.636,671.675,661.636,331.668,66
16.06.20211.6601.681,661.6601.666,67
17.06.20211.654,331.6701.6531.666,67
18.06.20211.666,671.677,661.662,671.666,67
21.06.20211.665,671.669,331.645,671.657,33
22.06.20211.673,331.720,331.6611.717
23.06.20211.696,661.717,661.683,331.688
24.06.20211.681,661.693,661.672,331.683,66
25.06.20211.682,661.690,331.666,331.677,66
28.06.20211.7311.767,331.729,661.752,66
29.06.20211.7421.765,331.735,661.760
30.06.20211.7471.7801.7451.765,66
01.07.20211.7621.764,661.7261.739
02.07.20211.673,331.735,661.670,331.732,33
05.07.20211.723,661.739,331.712,331.732,33
06.07.20211.744,331.747,331.720,331.744
07.07.20211.710,661.7331.7061.725
08.07.20211.7481.7481.706,331.708
09.07.20211.686,331.707,661.632,331.672,66
12.07.20211.7241.7261.684,661.696
13.07.20211.716,661.724,331.7041.717,33
14.07.20211.700,331.719,331.693,661.695
15.07.20211.704,331.7131.683,661.689,33
16.07.20211.6851.6931.6741.680,66
19.07.20211.6641.678,661.6621.668,33
20.07.20211.653,331.672,331.6411.666,67
21.07.20211.666,671.678,661.660,331.670,66
26.07.20211.6641.686,661.662,331.670
27.07.20211.663,331.6681.6561.666,67
28.07.20211.6521.678,661.650,331.672,33
29.07.20211.664,671.6691.631,331.633
30.07.20211.624,671.6451.621,671.622,67
02.08.20211.6361.6621.6281.656
03.08.20211.651,671.656,331.634,671.636
04.08.20211.6361.645,331.625,331.642
05.08.20211.618,671.6311.614,331.628
06.08.20211.616,671.625,671.607,331.609,33
10.08.20211.6231.6481.6161.636,67
11.08.20211.650,331.6691.6431.660,67
12.08.20211.679,661.6901.6531.655,67
13.08.20211.654,671.6561.637,331.642,67
16.08.20211.633,671.635,331.601,331.609,67
17.08.20211.610,671.6131.596,331.603,33
18.08.20211.5981.608,671.592,671.595,67
19.08.20211.584,331.626,331.584,331.615,33
20.08.20211.6171.6431.6171.635
23.08.20211.647,331.6741.643,331.668
24.08.20211.6681.6801.652,671.677,66
25.08.20211.6741.682,331.635,331.636
26.08.20211.589,331.6031.5771.592,67
27.08.20211.576,671.597,671.572,671.588
30.08.20211.576,671.5861.572,671.581,67
31.08.20211.571,671.6131.558,671.605
01.09.20211.607,671.647,331.605,331.645,67
02.09.20211.6401.644,671.608,671.631
03.09.20211.639,671.662,331.632,671.654,33
06.09.20211.665,671.6731.645,331.650,67
07.09.20211.666,671.712,661.6651.689,66
08.09.20211.6771.7011.6771.693
09.09.20211.677,661.7041.674,331.703
10.09.20211.709,661.727,331.703,331.727,33
13.09.20211.7221.7471.7131.733,33
14.09.20211.719,331.7301.700,331.705,33
15.09.20211.7051.724,331.699,331.719,33
16.09.20211.719,331.755,661.713,661.755,33
17.09.20211.7481.748,661.729,331.730,66
21.09.20211.700,331.718,331.683,331.708
22.09.20211.705,661.731,661.703,331.715
24.09.20211.722,331.738,331.717,661.733,66
27.09.20211.7391.753,661.7331.734,66
28.09.20211.7101.722,331.6971.710,33
29.09.20211.7011.7041.673,331.696
30.09.20211.6831.708,331.674,331.695
01.10.20211.674,661.7061.6551.655
04.10.20211.662,671.676,661.6531.655,33
05.10.20211.644,671.666,671.6361.653,67
06.10.20211.643,331.6721.628,331.638,33
07.10.20211.6151.6401.600,331.600,33
08.10.20211.6551.657,671.588,671.589,33
11.10.20211.606,331.6091.579,671.588,67
12.10.20211.5881.601,331.557,671.585
13.10.20211.598,671.601,331.575,331.577,33
14.10.20211.5691.593,671.568,331.586,33
15.10.20211.597,671.609,331.582,671.604,33
18.10.20211.605,671.612,331.590,671.599,67
19.10.20211.607,331.617,331.5851.587,67
20.10.20211.5951.605,331.5871.588,33
21.10.20211.590,671.610,331.587,671.591
22.10.20211.587,671.5951.5741.581,67
25.10.20211.573,671.5851.573,671.575,67
26.10.20211.585,331.611,671.579,331.599,33
27.10.20211.6101.6311.6021.626,67
28.10.20211.6181.639,331.610,331.630,33
29.10.20211.6071.608,671.570,671.594
01.11.20211.6201.659,331.6141.655,67
02.11.20211.6441.665,331.6431.664
04.11.20211.679,331.683,331.664,671.682,33
05.11.20211.6991.6991.673,661.680
08.11.20211.6841.6911.661,331.662,33
09.11.20211.663,331.682,661.6561.660,67
10.11.20211.6601.692,661.657,671.674
11.11.20211.675,331.6791.650,671.654
12.11.20211.6601.687,661.658,671.670
15.11.20211.673,331.675,661.6621.666,67
16.11.20211.664,331.694,331.6611.678,33
17.11.20211.6761.676,331.643,331.645,67
18.11.20211.6271.629,671.5801.589,67
19.11.20211.595,671.622,671.594,331.607
22.11.20211.599,331.601,331.577,331.592,33
24.11.20211.596,671.6131.5901.593,33
25.11.20211.594,331.614,331.591,331.605,67
26.11.20211.594,331.599,331.586,671.594,33
29.11.20211.5701.570,671.5381.542
30.11.20211.546,331.570,671.517,331.518
01.12.20211.541,331.573,331.5301.531,33
02.12.20211.528,671.5601.5241.552,33
03.12.20211.5531.577,331.539,671.575,33
06.12.20211.5831.601,671.576,331.596,33
07.12.20211.607,671.626,671.5921.621
08.12.20211.666,331.679,331.6441.677
09.12.20211.681,661.693,661.665,331.669,66
10.12.20211.676,661.676,661.6551.657
13.12.20211.6731.6731.646,331.646,33
14.12.20211.6431.659,671.634,331.654,67
15.12.20211.647,671.672,331.646,331.662
16.12.20211.672,331.687,661.663,671.680
17.12.20211.683,331.707,331.681,661.698,33
20.12.20211.679,661.687,661.622,671.627,67
21.12.20211.645,331.656,671.6271.641,67
22.12.20211.6411.649,671.623,331.637,33
23.12.20211.643,331.655,331.6361.642,67
24.12.20211.649,671.6651.645,331.650,67
27.12.20211.654,331.6791.651,331.667
28.12.20211.679,661.6941.669,331.692,66
29.12.20211.695,661.721,661.685,331.693
30.12.20211.6921.697,661.672,331.685,33