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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.845,8985
KAPANIŞ 1.846,6849

En Düşük

DÜŞÜK 1.613

En Yüksek

YÜKSEK 2.027,66
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20221.6941.730,331.6871.730
05.01.20221.748,331.768,661.740,661.748
06.01.20221.763,331.763,331.711,661.715,66
07.01.20221.717,661.729,331.6991.705,66
11.01.20221.690,661.699,661.6641.673
12.01.20221.6821.697,331.6741.696
13.01.20221.653,331.661,671.6131.640,33
14.01.20221.776,661.776,661.712,331.720,33
17.01.20221.711,661.754,661.7101.731
18.01.20221.7281.745,331.722,661.730
19.01.20221.722,661.724,331.6911.698,33
20.01.20221.693,331.746,661.693,331.745,33
21.01.20221.7181.748,331.707,661.746,66
24.01.20221.7501.764,661.738,331.753,66
25.01.20221.7421.7641.729,331.761
26.01.20221.8001.820,331.7641.777,66
27.01.20221.7901.7961.755,331.772
28.01.20221.805,331.815,661.7961.810
31.01.20221.8281.866,661.812,331.864,33
01.02.20222.0002.027,661.916,661.946
02.02.20221.920,661.9551.9131.943,33
03.02.20221.936,331.982,661.935,661.978,33
04.02.20221.9591.9651.9101.928,66
07.02.20221.919,661.9391.906,661.931,33
08.02.20221.923,661.935,331.9071.916,66
09.02.20221.916,661.9191.883,661.890
10.02.20221.858,331.909,661.841,661.897
14.02.20221.906,331.9171.877,331.901,33
15.02.20221.9011.9571.890,331.944
16.02.20221.956,331.9631.9381.948
17.02.20221.9271.942,661.893,331.903
18.02.20221.895,661.913,331.876,331.899,33
21.02.20221.880,331.913,661.8801.908,66
22.02.20221.8901.898,331.871,331.886,33
24.02.20221.8861.901,661.868,331.893
25.02.20221.8641.8731.827,331.834,66
28.02.20221.8381.871,661.836,661.863,66
01.03.20221.885,331.893,661.8431.849,66
02.03.20221.8481.853,331.817,661.826,33
03.03.20221.830,661.8541.8201.844
04.03.20221.834,661.853,331.804,331.823,66
07.03.20221.816,661.8491.807,661.835
08.03.20221.834,661.869,331.811,331.818,66
09.03.20221.8031.8321.792,331.811
10.03.20221.8051.809,331.770,331.806,33
11.03.20221.822,331.8261.776,661.790,33
14.03.20221.7941.795,331.739,661.749,33
15.03.20221.761,661.8141.760,661.797,66
16.03.20221.800,661.871,331.794,661.844,33
17.03.20221.8851.896,661.8411.852
18.03.20221.8411.853,331.8251.840,66
22.03.20221.841,661.9001.841,661.865,66
23.03.20221.8821.890,331.8601.866,66
24.03.20221.866,661.8711.8271.844,66
25.03.20221.834,331.843,661.8111.817,66
28.03.20221.828,331.844,331.824,661.840,66
29.03.20221.8321.9341.8321.916
30.03.20221.907,661.926,661.8941.925,66
31.03.20221.935,661.953,331.931,661.937,66
01.04.20221.920,661.942,331.892,331.930
04.04.20221.9401.9401.906,331.931
05.04.20221.9291.934,661.909,661.923,33
06.04.20221.9231.9271.905,331.913,66
07.04.20221.924,661.948,661.912,331.935,66
08.04.20221.9081.911,661.830,331.870
11.04.20221.872,661.882,661.835,661.866,66
12.04.20221.8751.889,331.8381.885
13.04.20221.887,661.8931.840,331.881,66
14.04.20221.8711.9051.865,661.902,33
15.04.20221.8901.8931.853,331.857,66
18.04.20221.846,661.864,331.840,331.850
19.04.20221.855,331.859,661.841,661.851
20.04.20221.8751.942,661.872,661.936,66
21.04.20221.933,331.941,331.921,661.933
22.04.20221.9211.927,661.897,661.900,33
25.04.20221.860,331.8821.846,331.876,33
26.04.20221.877,661.908,661.874,331.891,33
27.04.20221.8501.863,661.833,331.849
28.04.20221.8431.9121.8381.906
02.05.20221.939,331.939,661.900,331.936
06.05.20221.969,332.003,331.958,331.997,66
09.05.20221.996,331.996,331.9191.920,66
10.05.20221.920,661.9301.890,331.901,66
11.05.20221.902,331.906,661.8601.878,66
12.05.20221.861,331.8801.8491.866,66
13.05.20221.8991.9031.8621.895
16.05.20221.893,331.9071.877,331.879,33
17.05.20221.8691.8731.8471.851,33
18.05.20221.853,331.854,331.8321.841
19.05.20221.7851.8041.758,331.767,33
20.05.20221.748,331.7681.714,661.767,33
23.05.20221.767,331.782,331.730,661.751,66
24.05.20221.735,331.744,331.718,331.725,66
25.05.20221.720,661.746,661.717,331.741
26.05.20221.733,331.752,661.7331.750
27.05.20221.7661.766,661.7461.754
30.05.20221.7721.806,331.7681.803,66
31.05.20221.786,661.807,331.7851.803,33
01.06.20221.800,661.8351.7871.827,66
02.06.20221.819,331.825,661.796,661.800,33
03.06.20221.8051.8211.800,331.816,66
06.06.20221.813,661.825,661.803,331.811,66
07.06.20221.822,661.8361.816,661.830
08.06.20221.819,661.8651.8181.861,66
09.06.20221.854,661.864,661.841,661.848
10.06.20221.8501.8621.840,661.848,33
13.06.20221.8001.814,661.7891.798,66
14.06.20221.7811.7921.748,331.761,66
15.06.20221.7381.754,661.733,661.735,33
16.06.20221.735,331.7521.719,331.720
17.06.20221.701,661.7331.680,331.728
20.06.20221.734,661.738,661.6941.711
21.06.20221.721,661.731,661.7041.716,66
22.06.20221.747,661.747,661.717,331.738,33
23.06.20221.731,331.7671.731,331.761,33
24.06.20221.7701.783,331.767,331.774,66
27.06.20221.7821.7901.763,661.788
28.06.20221.7901.7941.769,331.792,33
29.06.20221.792,661.798,331.767,661.777,66
30.06.20221.772,661.783,661.752,331.755,66
01.07.20221.757,661.771,331.742,331.750,66
04.07.20221.768,331.804,661.763,661.803
05.07.20221.811,661.8211.7691.771,33
06.07.20221.766,661.767,661.747,331.758,66
07.07.20221.753,331.7901.7421.786,66
08.07.20221.851,661.855,331.745,331.775
11.07.20221.7901.8281.7841.827,33
12.07.20221.8301.879,661.823,661.826,66
13.07.20221.828,331.8531.824,331.850
14.07.20221.8361.839,661.814,661.819,66
15.07.20221.833,331.8341.789,661.814,66
19.07.20221.8161.8191.7771.787
20.07.20221.783,331.792,661.761,661.790
21.07.20221.7781.783,331.763,661.782,66
22.07.20221.7851.787,661.7611.785,66
25.07.20221.7681.795,331.7641.785,66
26.07.20221.777,661.780,661.7511.768,33
27.07.20221.777,661.783,661.7701.776,66
28.07.20221.800,661.801,331.778,331.795,33
29.07.20221.806,661.809,661.7981.809,66
01.08.20221.821,661.822,331.7941.810,33
02.08.20221.8101.8131.772,661.775,66
03.08.20221.778,661.783,661.764,331.773
04.08.20221.7811.781,661.7591.764,66
05.08.20221.7611.794,331.759,661.794,33
08.08.20221.7941.815,661.789,331.812,33
09.08.20221.803,661.818,331.777,661.778,33
10.08.20221.786,331.792,331.7641.783,66
12.08.20221.8171.8211.792,661.816,66
15.08.20221.8331.856,331.824,661.853,33
16.08.20221.866,331.871,331.843,331.844,66
17.08.20221.853,331.890,661.853,331.887
18.08.20221.867,331.878,331.8571.864
19.08.20221.8541.883,331.8521.877,33
22.08.20221.8681.916,661.8641.915
23.08.20221.903,331.9101.8881.896,66
24.08.20221.888,331.9181.886,331.909,33
25.08.20221.909,331.9181.8991.911,33
26.08.20221.905,661.9181.897,331.901,66
29.08.20221.8761.8911.857,661.873,66
30.08.20221.8701.875,331.856,331.867,33
31.08.20221.859,661.859,661.832,661.844,33
01.09.20221.826,661.827,661.797,331.808,66
02.09.20221.821,661.866,331.809,661.850,33
05.09.20221.8311.856,331.8311.851,33
06.09.20221.850,661.8791.8471.853,33
07.09.20221.857,661.888,661.850,661.887
08.09.20221.8871.966,661.885,661.963
09.09.20221.975,331.9791.937,661.956,66
12.09.20221.9782.018,331.959,332.007,66
13.09.20221.993,331.999,331.9801.994,33
14.09.20221.9691.9801.962,661.978,33
15.09.20221.957,331.979,331.9541.975
16.09.20221.966,661.990,661.962,331.983,66
20.09.20222.009,662.0121.987,331.996,66
21.09.20221.9881.9921.972,331.972,33
22.09.20221.9611.981,331.957,661.971,33
26.09.20221.955,331.972,661.949,331.951,66
27.09.20221.961,331.985,661.951,661.966,66
28.09.20221.939,661.961,331.911,331.931
29.09.20221.935,331.960,661.927,661.957,66
30.09.20221.939,331.959,661.919,661.935,33
03.10.20221.9181.9231.840,661.853
04.10.20221.882,331.9531.8801.938,66
05.10.20221.938,331.955,331.9161.922
06.10.20221.9091.9271.888,331.895
07.10.20221.8301.843,331.804,661.828,66
11.10.20221.816,661.820,331.748,661.750
12.10.20221.7591.819,661.7501.814,33
13.10.20221.825,331.872,331.8171.833
14.10.20221.8651.882,661.858,331.871
17.10.20221.8501.862,331.846,331.856
18.10.20221.8701.890,661.8491.853
19.10.20221.883,331.921,661.873,661.890,66
20.10.20221.874,331.9041.872,331.897,66
21.10.20221.880,331.890,661.865,331.869,33
24.10.20221.879,661.882,331.841,331.863,66
25.10.20221.882,661.882,661.854,661.859
26.10.20221.875,661.8761.856,331.864
27.10.20221.8561.8591.8251.827,66
28.10.20221.8191.847,331.808,331.836,66
31.10.20221.8611.870,331.836,331.851,33
01.11.20221.8791.879,331.851,661.864
02.11.20221.844,661.8681.837,661.846
04.11.20221.833,331.851,331.823,661.824,66
07.11.20221.847,331.867,661.8381.855,33
08.11.20221.879,331.8831.8611.867,33
09.11.20221.862,331.867,331.842,331.859
10.11.20221.8591.889,661.858,661.885
11.11.20221.911,661.9131.878,661.889,66
14.11.20221.834,331.853,331.8081.808
15.11.20221.828,661.858,331.8191.845,66
16.11.20221.8431.854,331.822,661.844,33
17.11.20221.844,661.864,331.8341.858,33
18.11.20221.861,331.881,331.851,331.873,33
21.11.20221.863,331.881,331.8541.859,33
22.11.20221.862,661.905,661.862,661.897,33
24.11.20221.9191.9261.901,331.908,66
25.11.20221.908,661.921,331.894,661.901,66
28.11.20221.904,661.9071.888,331.900,66
29.11.20221.896,331.900,661.882,661.889
30.11.20221.8861.892,331.857,661.859,66
01.12.20221.867,331.871,661.842,331.850,33
02.12.20221.8351.835,661.798,661.808
05.12.20221.8101.822,661.7941.803,66
06.12.20221.798,331.817,331.7961.806,66
07.12.20221.8091.835,661.804,661.830,66
08.12.20221.826,661.8351.8221.833,33
09.12.20221.846,331.867,661.8381.857,66
12.12.20221.854,661.8641.849,331.862,66
13.12.20221.859,661.876,331.8591.865
14.12.20221.873,331.892,331.8641.880,33
15.12.20221.8721.8991.8721.896
16.12.20221.8791.906,331.877,331.893
19.12.20221.887,331.8921.870,661.889,66
20.12.20221.888,661.906,331.833,661.861,66
21.12.20221.8501.860,661.823,331.845,33
22.12.20221.8571.879,331.845,331.876,33
23.12.20221.866,661.884,661.862,331.877,66
26.12.20221.883,331.888,661.8751.876,33
27.12.20221.888,661.9151.885,331.905,66
28.12.20221.905,331.9181.905,331.913,33
29.12.20221.893,331.896,661.8701.886,66
30.12.20221.879,661.902,331.871,331.886,66