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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.105,8477
KAPANIŞ 2.109,8729

En Düşük

DÜŞÜK 1.600

En Yüksek

YÜKSEK 2.703
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20241.874,331.887,331.851,661.881,66
05.01.20241.908,331.913,331.877,661.881,66
09.01.20241.881,661.9171.8781.911,33
10.01.20241.914,661.9201.894,331.904
11.01.20241.931,661.956,661.925,331.952,33
12.01.20241.960,661.961,661.887,331.900,66
15.01.20241.914,661.942,331.903,661.936,33
16.01.20241.939,661.951,661.916,661.916,66
17.01.20241.923,331.944,661.9171.929,33
18.01.20241.915,661.9181.881,661.883,33
19.01.20241.9091.911,331.8821.901,66
22.01.20241.916,661.930,661.9021.930,33
23.01.20241.926,661.933,331.8971.906
24.01.20241.9011.9081.8801.897,33
25.01.20241.883,661.928,331.8801.928,33
26.01.20241.931,661.9431.9161.934,33
29.01.20241.945,331.959,331.941,331.957
30.01.20241.961,661.983,331.943,661.945
31.01.20241.9301.952,331.9231.952
01.02.20241.9601.963,661.9451.957,66
02.02.20241.988,331.9911.954,331.969
05.02.20241.969,332.022,661.9672.013
06.02.20242.025,662.0372.011,332.035
07.02.20242.0352.038,662.014,662.024,66
08.02.20242.038,662.041,662.002,332.021,66
09.02.20242.0272.063,332.006,662.057,66
13.02.20242.072,332.0782.032,332.076,66
14.02.20242.090,662.104,662.082,662.093,33
15.02.20242.091,662.104,332.056,332.060,66
16.02.20242.060,332.069,662.033,662.058
19.02.20242.068,332.094,662.0642.087,66
20.02.20242.107,332.140,662.1052.127,33
21.02.20242.134,332.134,332.093,332.100,66
22.02.20242.0942.121,662.085,332.115,33
26.02.20242.1172.155,662.1172.139,66
27.02.20242.1202.126,332.0942.116,66
28.02.20242.1002.1192.064,52.100
29.02.20242.1922.244,52.1722.230
01.03.20242.1802.2212.173,52.189,5
04.03.20242.1732.192,52.154,52.174,5
05.03.20242.1652.185,52.1542.178
06.03.20242.174,52.187,52.1652.180,5
07.03.20242.184,52.210,52.183,52.210,5
08.03.20242.182,52.2002.1472.154,5
11.03.20242.1302.130,52.0662.103,5
12.03.20242.071,52.0932.0412.090,5
13.03.20242.0902.1062.081,52.097
14.03.20242.0972.1392.0942.129
15.03.20242.0902.146,52.0902.136
18.03.20242.130,52.157,52.1272.144
19.03.20242.1502.1722.1442.171,5
21.03.20242.1762.206,52.1642.193,5
22.03.20242.1932.2062.1672.188,5
25.03.20242.181,52.181,52.135,52.138,5
26.03.20242.146,52.164,52.1412.156
27.03.20242.1642.1962.1572.178
28.03.20242.1792.2042.178,52.200
29.03.20242.2062.2442.2062.206
01.04.20242.202,52.211,52.128,52.143,5
02.04.20242.141,52.1542.126,52.129,5
03.04.20242.111,52.1402.096,52.132
04.04.20242.1602.162,52.127,52.129
05.04.20242.107,52.1512.1052.140
08.04.20242.1742.178,52.152,52.159
09.04.20242.1582.1822.1572.180
10.04.20242.1972.2252.1382.145
11.04.20242.152,52.1602.0422.042
12.04.20241.9922.017,51.978,51.999,5
15.04.20241.9902.011,51.970,52.000
16.04.20241.9701.987,51.9551.975
17.04.20241.9711.986,51.950,51.950,5
18.04.20241.9722.005,51.9641.970,5
19.04.20241.9852.0001.9681.995,5
22.04.20242.0232.051,52.0192.031
23.04.20242.0362.0462.026,52.032
24.04.20242.043,52.0542.034,52.048
25.04.20242.0622.0792.046,52.050
26.04.20242.0402.051,52.028,52.039,5
30.04.20242.039,52.0512.0262.040
01.05.20242.0422.056,52.0382.051
02.05.20242.042,52.048,52.0262.027,5
07.05.20242.009,52.017,51.9802.004
08.05.20241.9972.012,51.9811.981
09.05.20242.0192.0272.008,52.014,5
10.05.20242.0102.0322.0032.026,5
13.05.20242.0302.033,52.008,52.018,5
14.05.20242.0182.029,52.0152.024
15.05.20242.0182.027,52.0112.011
16.05.20242.0242.0312.012,52.023
17.05.20242.0062.024,51.999,52.024,5
20.05.20242.0282.0542.0262.037
21.05.20242.0492.054,52.0382.040
22.05.20242.0372.038,52.023,52.030
23.05.20242.0342.0392.018,52.030
24.05.20242.0002.0261.9982.025
27.05.20242.0302.0362.0202.035,5
28.05.20242.0352.0352.0202.027,5
29.05.20242.022,52.034,52.019,52.025
30.05.20242.0202.037,52.006,52.030,5
31.05.20242.035,52.047,52.018,52.028
03.06.20242.036,52.062,52.032,52.033
04.06.20242.027,52.050,52.0162.045,5
05.06.20242.0412.0692.030,52.059,5
06.06.20242.0752.0782.0542.062,5
07.06.20242.0502.057,52.0442.054
10.06.20242.0652.0652.041,52.048
11.06.20242.0512.0682.0442.051
12.06.20242.045,52.0542.024,52.035
13.06.20242.0482.0482.020,52.026,5
14.06.20242.0002.015,51.991,52.005
17.06.20242.0202.0201.9841.997,5
18.06.20241.990,51.995,51.9341.952,5
19.06.20241.9461.949,51.910,51.911,5
20.06.20241.9411.957,51.924,51.939,5
21.06.20241.944,51.9581.943,51.944
24.06.20241.9401.9491.9361.940
25.06.20241.9451.9751.9431.964,5
26.06.20241.9701.986,51.9571.982,5
27.06.20241.9701.9741.946,51.960
28.06.20241.965,51.9731.9531.960
01.07.20241.9781.979,51.954,51.960
02.07.20241.9601.9761.9481.973,5
03.07.20241.9741.9821.958,51.976
04.07.20241.9862.003,51.983,51.994,5
05.07.20241.994,51.995,51.9811.993,5
08.07.20241.991,51.991,51.9651.973,5
09.07.20241.9601.9611.9491.953,5
10.07.20241.9601.9601.9301.934,5
11.07.20241.974,51.9771.9381.940
12.07.20241.7801.8301.777,51.814
16.07.20241.8151.8191.7851.785,5
17.07.20241.7921.8051.7901.805
18.07.20241.805,51.8161.7911.810
19.07.20241.8091.809,51.7931.801
22.07.20241.813,51.813,51.7881.798
23.07.20241.796,51.8021.790,51.797
24.07.20241.790,51.7911.7651.765
25.07.20241.7501.773,51.7411.756
26.07.20241.765,51.765,51.7271.730
29.07.20241.7541.7801.752,51.775,5
30.07.20241.766,51.804,51.7601.796
31.07.20241.7801.8181.778,51.810,5
01.08.20241.7951.8321.7861.812
02.08.20241.8011.820,51.7751.791
05.08.20241.726,51.7361.6001.609
06.08.20241.6891.731,51.659,51.703,5
07.08.20241.6521.7401.649,51.707
08.08.20241.6901.700,51.6541.681,5
09.08.20241.697,51.6981.6571.672,5
13.08.20241.7351.7351.685,51.722,5
14.08.20241.7491.755,51.7331.744,5
15.08.20241.7551.767,51.7551.757,5
16.08.20241.789,51.7901.7431.761
19.08.20241.7402.1611.708,52.161
20.08.20242.0392.0501.8931.933
21.08.20241.933,52.0561.8962.044,5
22.08.20241.9882.0311.979,52.015
23.08.20242.0222.0502.014,52.044,5
26.08.20242.020,52.112,52.0032.038
27.08.20242.0432.155,52.033,52.122
28.08.20242.0552.103,52.036,52.100
29.08.20242.0812.146,52.078,52.117,5
30.08.20242.1002.1082.0732.098,5
02.09.20242.1222.1852.1172.156,5
03.09.20242.1702.221,52.163,52.209
04.09.20242.170,52.202,52.1612.189
05.09.20242.1502.184,52.145,52.164,5
06.09.20242.1302.2082.104,52.133,5
09.09.20242.2002.2092.1682.185
10.09.20242.1942.1942.1722.182
11.09.20242.178,52.1882.1022.120
12.09.20242.125,52.2752.119,52.215
13.09.20242.1982.2012.1682.168
17.09.20242.124,52.1712.099,52.158,5
18.09.20242.167,52.192,52.1452.151,5
19.09.20242.1772.199,52.147,52.158
20.09.20242.1802.203,52.151,52.151,5
24.09.20242.1462.1502.1252.139
25.09.20242.1422.1632.118,52.163
26.09.20242.1722.206,52.1582.206,5
27.09.20242.206,52.226,52.1802.217
30.09.20242.1542.184,52.1402.147
01.10.20242.1402.1622.132,52.161,5
02.10.20242.1152.1732.1152.155,5
03.10.20242.1722.1752.1172.129
04.10.20242.1642.2002.1502.194,5
07.10.20242.256,52.2812.2182.222
08.10.20242.210,52.2412.184,52.230
09.10.20242.2442.492,52.2312.335
10.10.20242.3482.3932.310,52.325
11.10.20242.2252.311,52.207,52.292
15.10.20242.2882.304,52.2482.287,5
16.10.20242.2492.3002.224,52.224,5
17.10.20242.214,52.2282.205,52.215
18.10.20242.2162.248,52.2052.212
21.10.20242.2222.2382.2132.237,5
22.10.20242.230,52.2322.210,52.220
23.10.20242.2302.2302.1952.201,5
24.10.20242.1902.2802.1892.266
25.10.20242.2682.2762.237,52.264
28.10.20242.255,52.2892.249,52.279
29.10.20242.2582.2672.226,52.245,5
30.10.20242.220,52.236,52.205,52.228,5
31.10.20242.2052.216,52.1962.199
01.11.20242.1672.1932.145,52.159,5
05.11.20242.2042.2062.160,52.205
06.11.20242.1682.215,52.1642.205
07.11.20242.2212.2422.201,52.231,5
08.11.20242.2642.264,52.218,52.218,5
11.11.20242.2472.2482.190,52.211
12.11.20242.2262.245,52.2142.227,5
13.11.20242.2312.5992.2092.490
14.11.20242.4402.4782.3962.413
15.11.20242.4232.476,52.4002.445,5
18.11.20242.4252.4682.4252.440
19.11.20242.4562.4802.4312.438
20.11.20242.6402.7032.573,52.597
21.11.20242.597,52.6102.553,52.556
22.11.20242.5062.6122.5002.556,5
25.11.20242.5702.626,52.5482.548
26.11.20242.550,52.5592.535,52.553
27.11.20242.5812.608,52.569,52.576
28.11.20242.5852.6392.579,52.621,5
29.11.20242.5802.6072.562,52.604
02.12.20242.5752.6062.558,52.606
03.12.20242.6032.6192.591,52.612,5
04.12.20242.608,52.6832.594,52.620
05.12.20242.6262.635,52.6022.633
06.12.20242.6202.6312.576,52.576,5
09.12.20242.575,52.587,52.5442.551,5
10.12.20242.5512.5612.5362.545,5
11.12.20242.5202.552,52.5032.550,5
12.12.20242.548,52.5562.510,52.510,5
13.12.20242.481,52.513,52.480,52.505
16.12.20242.5022.5232.493,52.510
17.12.20242.5052.5382.5022.513
18.12.20242.5152.5182.4932.499,5
19.12.20242.4782.5022.4662.490
20.12.20242.4892.4892.359,52.416
23.12.20242.4032.4242.3852.419,5
24.12.20242.4152.4172.382,52.398
25.12.20242.393,52.463,52.385,52.463,5
26.12.20242.4402.463,52.4262.452,5
27.12.20242.4692.481,52.452,52.474
30.12.20242.4702.490,52.453,52.487