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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.976,6986
KAPANIŞ 1.975,0239

En Düşük

DÜŞÜK 1.720,66

En Yüksek

YÜKSEK 2.206,33
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20231.8701.873,661.838,331.846,66
05.01.20231.852,661.8581.8431.847
06.01.20231.858,331.861,661.841,331.851
10.01.20231.870,661.887,661.8621.876,66
11.01.20231.889,661.936,331.886,661.916,33
12.01.20231.906,661.9351.899,331.930,33
13.01.20231.9702.048,331.9702.047,33
16.01.20232.008,662.012,661.9872.000
17.01.20231.997,662.018,661.984,332.014,66
18.01.20232.0022.013,331.987,332.006,66
19.01.20232.0002.012,331.986,331.987,66
20.01.20231.993,661.9981.968,661.987
23.01.20231.984,662.026,331.974,662.015,66
24.01.20232.0302.060,332.024,332.051
25.01.20232.041,662.054,332.029,332.043
26.01.20232.0512.062,662.027,332.036,33
27.01.20232.0502.067,662.0402.045,66
30.01.20232.0402.0562.036,662.048,33
31.01.20232.055,662.062,332.037,662.042,33
01.02.20232.050,332.052,662.0302.030
02.02.20232.025,662.025,661.991,331.997
03.02.20231.9831.9891.9671.983,33
06.02.20232.0082.014,661.977,331.999,33
07.02.20232.003,332.0101.9771.984,33
08.02.20231.991,662.001,331.987,331.987,66
09.02.20231.9791.9801.9591.971,33
10.02.20231.9882.011,331.9801.999,33
13.02.20232.020,662.024,662.000,662.014,33
14.02.20232.024,332.0392.018,332.029,66
15.02.20232.033,332.038,332.014,662.022
16.02.20232.033,332.0552.027,332.035,66
17.02.20232.020,332.035,332.013,332.027,66
20.02.20232.039,662.046,332.032,662.044,66
21.02.20232.0422.047,332.019,662.023
22.02.20232.020,332.023,331.988,662.002,66
24.02.20231.983,662.025,661.983,662.025,33
27.02.20232.0102.018,661.990,332.015,66
28.02.20232.0162.0332.0102.030
01.03.20232.016,662.0402.004,662.020,66
02.03.20232.0342.0342.004,332.016,33
03.03.20232.031,662.0672.027,662.059,33
06.03.20232.0732.091,662.072,332.090
07.03.20232.0902.1092.086,332.087
08.03.20232.083,332.116,332.080,332.110
09.03.20232.138,662.206,332.1382.196,33
10.03.20232.1632.1642.064,662.066,66
13.03.20232.0672.074,332.027,332.046,66
14.03.20232.033,332.046,661.9721.978,66
15.03.20232.0102.0121.964,331.970,66
16.03.20231.933,331.9721.927,661.963,66
17.03.20231.9901.998,331.960,331.972
20.03.20231.974,331.974,331.922,661.923,66
22.03.20231.936,331.9371.9121.924,66
23.03.20231.894,331.927,661.8911.921,33
24.03.20231.9011.9491.9011.939
27.03.20231.9401.9601.9341.950
28.03.20231.972,661.985,661.966,331.976,66
29.03.20231.984,662.001,661.951,661.983,33
30.03.20231.976,661.988,331.956,331.980
31.03.20231.984,331.999,661.9771.991,66
03.04.20232.0002.011,661.9942.004
04.04.20231.9841.9951.9711.975
05.04.20231.967,331.970,331.944,661.947,66
06.04.20231.947,661.969,331.941,331.957,33
07.04.20231.858,331.901,331.8101.878,66
10.04.20231.893,331.914,661.8891.903
11.04.20231.9161.9311.9101.915,33
12.04.20231.9251.9331.921,331.924,66
13.04.20231.920,331.930,661.916,661.926
14.04.20231.959,331.9741.946,661.958,66
17.04.20231.9501.9651.943,331.963,33
18.04.20231.976,662.015,661.976,332.006,66
19.04.20231.9872.007,661.9801.996,66
20.04.20232.000,332.006,331.994,332.003
21.04.20231.9952.0201.992,331.992,33
24.04.20231.996,661.999,331.984,661.993,33
25.04.20231.9902.012,661.9792.001,66
26.04.20231.9972.017,661.991,331.994,66
27.04.20231.9902.035,331.976,332.002
28.04.20232.0262.048,332.0192.048,33
01.05.20232.050,662.095,662.0502.095
02.05.20232.1002.102,332.0622.075
08.05.20232.070,662.083,332.064,332.073
09.05.20232.065,332.109,662.065,332.107
10.05.20232.1082.1092.0852.091
11.05.20232.077,332.093,662.069,332.090
12.05.20232.1042.111,662.082,332.102,33
15.05.20232.111,332.1292.1092.121,66
16.05.20232.136,662.146,662.124,332.133,33
17.05.20232.138,332.1542.129,332.133,33
18.05.20232.1592.159,662.123,662.131,33
19.05.20232.140,332.1452.1012.128,33
22.05.20232.115,332.1542.1112.150
23.05.20232.1672.188,332.152,332.164
24.05.20232.1672.1782.132,332.136,66
25.05.20232.116,662.1372.077,662.100
26.05.20232.077,662.095,332.056,662.056,66
29.05.20232.085,662.090,332.049,662.050
30.05.20232.0502.0502.0172.017,66
31.05.20231.995,661.995,661.948,331.948,33
01.06.20231.967,661.984,331.958,331.982,66
02.06.20232.0002.007,661.9841.998,33
05.06.20232.020,332.021,661.991,662.004,33
06.06.20232.012,662.065,662.007,662.056
07.06.20232.0652.093,332.012,662.025,33
08.06.20232.026,332.043,662.000,332.021,66
09.06.20232.021,662.048,662.0122.042,66
12.06.20232.046,662.056,662.035,662.052
13.06.20232.061,662.081,332.047,332.064,66
14.06.20232.093,332.099,662.081,332.092,33
15.06.20232.095,662.099,662.047,332.052,66
16.06.20232.026,662.0392.0102.026,66
19.06.20232.0402.046,332.022,332.042
20.06.20232.059,332.065,662.0422.049
21.06.20232.043,662.0502.0212.040
22.06.20232.027,332.0461.992,331.996
23.06.20232.022,332.033,661.9982.021,66
26.06.20232.022,662.0362.013,662.028,33
27.06.20232.033,662.0402.0152.035,66
28.06.20232.054,332.071,662.045,662.070
29.06.20232.091,662.132,662.084,662.110,33
30.06.20232.094,332.098,662.048,662.068,33
03.07.20232.0752.0892.0692.072,33
04.07.20232.0722.083,332.050,332.057
05.07.20232.038,662.0512.0322.050
06.07.20232.044,662.051,332.018,662.027
07.07.20232.0202.024,662.002,662.007,66
10.07.20232.0102.0131.994,332.001,66
11.07.20232.011,332.024,331.994,662.000
12.07.20232.0562.066,662.031,662.058
13.07.20232.076,332.079,662.043,662.055,66
14.07.20231.955,661.9831.923,331.950
18.07.20231.9701.984,661.960,661.968,33
19.07.20231.976,331.985,331.9631.967,66
20.07.20231.976,661.9881.962,331.962,33
21.07.20231.966,661.966,661.941,331.954
24.07.20231.9721.979,661.950,331.952
25.07.20231.9751.9751.954,661.961,33
26.07.20231.9601.967,331.9471.957
27.07.20231.968,331.968,331.949,331.959
28.07.20231.937,661.951,661.928,331.945,66
31.07.20231.966,661.9721.9531.964,33
01.08.20231.9661.981,331.951,331.981,33
02.08.20231.964,661.967,661.9341.938,66
03.08.20231.935,331.9401.918,331.920
04.08.20231.930,661.9451.921,331.942,66
07.08.20231.923,331.951,331.921,661.949
08.08.20231.970,661.990,331.9671.987,66
09.08.20231.991,662.018,331.989,662.014,66
10.08.20232.021,662.027,332.010,662.016,66
14.08.20232.0372.063,662.0372.055
15.08.20232.046,662.0512.034,332.038,66
16.08.20232.027,662.0402.013,332.025,66
17.08.20232.032,662.037,662.0022.012,33
18.08.20231.991,331.9941.959,331.968,33
21.08.20231.979,661.990,661.972,661.986,33
22.08.20231.986,332.002,331.972,332.001,33
23.08.20231.986,662.013,661.9832.006,33
24.08.20232.0052.037,332.003,332.032,33
25.08.20232.008,662.0101.9872.002,66
28.08.20232.006,332.012,331.992,332.009
29.08.20232.0122.016,331.9942.009,66
30.08.20231.993,331.998,331.9751.976,33
31.08.20231.966,662.001,661.966,661.993,66
01.09.20231.9972.005,331.980,661.997,66
04.09.20232.001,662.001,661.975,331.987,33
05.09.20231.982,331.9981.969,331.998
06.09.20232.009,662.009,661.987,661.997,33
07.09.20232.0022.012,331.993,332.004
08.09.20232.011,332.011,331.987,331.999
11.09.20232.0122.015,661.980,331.991
12.09.20232.0002.021,661.9992.005,66
13.09.20232.014,662.081,332.0142.068
14.09.20232.056,662.0582.020,332.050
15.09.20232.0542.056,332.015,332.016
19.09.20232.004,332.040,661.9932.023,66
20.09.20232.0462.057,332.0412.044,33
21.09.20232.027,332.030,332.007,662.007,66
22.09.20231.9921.9921.964,331.965,66
25.09.20231.965,662.000,331.965,661.993,66
26.09.20232.0052.0051.9912.001,33
27.09.20231.993,332.0031.977,662.001
28.09.20231.9871.994,661.967,661.988
29.09.20231.991,331.991,661.945,661.951,66
02.10.20231.957,661.9651.9251.925
03.10.20231.910,661.921,661.899,331.904
04.10.20231.896,661.9101.8851.891,66
05.10.20231.897,331.919,331.890,661.919,33
06.10.20231.928,331.942,331.923,331.929,66
10.10.20231.9401.9591.928,331.956
11.10.20231.968,331.970,661.929,661.934
12.10.20231.9341.9361.906,661.919,33
13.10.20231.852,661.8561.8171.833,33
16.10.20231.823,661.835,661.763,331.775,66
17.10.20231.8031.8081.760,331.766,33
18.10.20231.7701.782,331.7481.780,33
19.10.20231.7641.7911.761,661.786,33
20.10.20231.788,331.790,661.7401.742,33
23.10.20231.7401.7611.7331.743
24.10.20231.7451.7591.720,661.758,66
25.10.20231.7701.809,331.764,331.799
26.10.20231.801,331.8211.795,331.804,66
27.10.20231.804,331.8221.795,331.819,33
30.10.20231.7711.783,661.751,661.782
31.10.20231.8001.842,661.789,661.831
01.11.20231.8541.8621.830,331.833,33
02.11.20231.8351.853,661.830,661.839,33
06.11.20231.866,661.876,661.849,331.873,33
07.11.20231.880,661.898,661.872,661.873,33
08.11.20231.8811.8941.8671.879,66
09.11.20231.8761.902,661.873,331.898
10.11.20231.891,661.900,331.881,331.896,33
13.11.20231.893,331.900,661.883,661.886,33
14.11.20231.9101.928,661.8981.919,33
15.11.20231.933,331.954,661.9241.953,66
16.11.20231.936,661.9411.905,661.908,66
17.11.20231.899,661.927,331.8931.927,33
20.11.20231.9241.925,661.8831.887,66
21.11.20231.888,661.9021.884,661.889
22.11.20231.8901.909,661.885,331.894,66
24.11.20231.900,661.915,661.8911.915
27.11.20231.915,661.932,661.9141.931,66
28.11.20231.927,661.930,661.896,661.906,33
29.11.20231.883,331.885,331.832,661.833,33
30.11.20231.8211.835,661.804,331.831,66
01.12.20231.9601.973,331.910,661.929
04.12.20231.9231.930,331.907,331.923,33
05.12.20231.943,331.949,661.919,661.923,33
06.12.20231.934,661.966,331.9301.960,33
07.12.20231.960,331.965,661.912,331.913,66
08.12.20231.922,661.9331.8991.910
11.12.20231.926,661.946,331.919,331.930
12.12.20231.943,331.961,661.9341.943
13.12.20231.925,661.931,331.914,661.916,66
14.12.20231.8941.916,661.8871.897
15.12.20231.878,331.8811.827,661.829
18.12.20231.8021.806,331.772,331.793,66
19.12.20231.810,331.814,331.788,661.805,33
20.12.20231.816,661.8531.816,661.830
21.12.20231.8401.8451.8191.828
22.12.20231.829,661.8531.828,661.850
25.12.20231.857,331.861,661.842,331.853,33
26.12.20231.853,331.854,331.835,661.851
27.12.20231.855,661.8691.8441.868
28.12.20231.867,331.867,661.8601.865
29.12.20231.8651.870,661.8501.865