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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.140,9753
KAPANIŞ 2.142,0658

En Düşük

DÜŞÜK 1.826

En Yüksek

YÜKSEK 2.550
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20252.4872.4872.4332.440
07.01.20252.4472.4592.434,52.440,5
08.01.20252.4352.4352.3932.396,5
09.01.20252.3952.396,52.360,52.374,5
10.01.20252.324,52.5502.315,52.490
14.01.20252.4992.4992.4172.422
15.01.20252.4222.465,52.420,52.444
16.01.20252.435,52.4952.416,52.443
17.01.20252.4582.486,52.4362.463
20.01.20252.4632.4772.447,52.451,5
21.01.20252.455,52.4602.4342.440
22.01.20252.439,52.454,52.434,52.444,5
23.01.20252.436,52.436,52.4152.422
24.01.20252.4222.447,52.4222.427,5
27.01.20252.4572.4712.426,52.435
28.01.20252.439,52.4522.4292.441,5
29.01.20252.4402.4432.425,52.440
30.01.20252.4382.4532.4322.448
31.01.20252.4852.4992.4522.469,5
03.02.20252.4412.4442.415,52.420
04.02.20252.438,52.458,52.4162.427,5
05.02.20252.4192.431,52.4062.417,5
06.02.20252.405,52.4132.385,52.391
07.02.20252.3912.4072.3762.385,5
10.02.20252.4002.4082.3832.400
12.02.20252.376,52.3992.3742.396,5
13.02.20252.4052.424,52.396,52.422
14.02.20252.4052.425,52.404,52.415
17.02.20252.4082.422,52.4022.414,5
18.02.20252.4002.4132.3992.400
19.02.20252.4002.405,52.382,52.390
20.02.20252.399,52.404,52.378,52.400
21.02.20252.3922.399,52.378,52.380,5
25.02.20252.3602.404,52.3602.400
26.02.20252.4002.406,52.378,52.398,5
27.02.20252.1102.1772.094,52.118
28.02.20252.1302.168,52.123,52.144
03.03.20252.176,52.2432.139,52.195
04.03.20252.095,52.1021.9392.044
05.03.20252.044,52.057,51.9831.998
06.03.20252.0172.1992.0132.120
07.03.20252.0702.1292.0482.092
10.03.20252.1202.166,52.0972.120
11.03.20252.1202.1592.0822.143,5
12.03.20252.1422.1952.121,52.178,5
13.03.20252.2002.2572.1512.207
14.03.20252.1872.199,52.1342.168
17.03.20252.1702.171,52.145,52.158
18.03.20252.167,52.172,52.1492.169
19.03.20252.1602.170,52.1522.152
21.03.20252.155,52.2112.154,52.207,5
24.03.20252.2272.2642.222,52.247
25.03.20252.2472.265,52.1902.215,5
26.03.20252.2202.2492.2072.220
27.03.20252.2202.2432.216,52.243
28.03.20252.2432.256,52.2122.230
31.03.20252.1812.196,52.141,52.163
01.04.20252.1802.1822.160,52.171
02.04.20252.1602.1652.120,52.144
03.04.20252.0682.1082.059,52.065,5
04.04.20252.0412.061,51.9852.030
07.04.20251.9001.940,51.8261.850
08.04.20251.9041.9451.894,51.936
09.04.20251.9001.919,51.8421.848,5
10.04.20251.977,52.032,51.9372.030
11.04.20251.9001.9731.890,51.973
14.04.20252.0012.010,51.9531.964
15.04.20251.9701.970,51.9401.960
16.04.20251.9601.973,51.9231.935
17.04.20251.9381.9671.9311.967
18.04.20251.9802.061,51.977,52.043
21.04.20252.0352.0972.015,52.015,5
22.04.20252.0202.073,52.0182.055
23.04.20252.0902.142,52.0862.105,5
24.04.20252.1002.116,52.091,52.100
25.04.20252.0932.125,52.0932.097
28.04.20252.0972.1192.0832.119
30.04.20252.100,52.1262.0922.114,5
01.05.20252.164,52.1902.142,52.156
02.05.20252.1852.2342.1762.225
07.05.20252.2752.276,52.1912.194
08.05.20252.185,52.2142.1852.203
09.05.20252.2252.2492.2072.244
12.05.20252.2602.3332.2512.298,5
13.05.20252.3152.324,52.2552.255
14.05.20252.2422.2572.213,52.231,5
15.05.20252.2142.2552.2132.236,5
16.05.20252.2602.2822.2342.240
19.05.20252.2542.2802.247,52.254,5
20.05.20252.2552.2802.2052.228,5
21.05.20252.2372.253,52.2012.201
22.05.20252.1732.2032.1702.190
23.05.20252.1782.1992.1722.172,5
26.05.20252.1782.1952.1602.163
27.05.20252.1742.1752.1362.162
28.05.20252.190,52.1962.1602.180,5
29.05.20252.1892.2092.179,52.191,5
30.05.20252.1702.1932.1622.176
02.06.20252.1712.201,52.1712.194
03.06.20252.1892.2342.1892.226
04.06.20252.218,52.2412.2062.232,5
05.06.20252.2182.2522.206,52.212
06.06.20252.231,52.251,52.227,52.240
09.06.20252.2402.251,52.2062.206
10.06.20252.2062.232,52.1952.219,5
11.06.20252.2312.2402.198,52.200
12.06.20252.1892.2082.1752.185
13.06.20252.1852.194,52.154,52.166,5
16.06.20252.1952.2262.190,52.221
17.06.20252.2182.233,52.2092.221
18.06.20252.2182.2442.2182.233,5
19.06.20252.237,52.2632.2272.257
20.06.20252.258,52.3002.2432.243
23.06.20252.2402.285,52.2402.264,5
24.06.20252.2832.2932.2692.276
25.06.20252.281,52.2892.266,52.270,5
26.06.20252.270,52.2892.2662.289
27.06.20252.2892.314,52.253,52.296,5
30.06.20252.3002.329,52.298,52.323
01.07.20252.322,52.332,52.2772.285
02.07.20252.2802.298,52.273,52.298,5
03.07.20252.289,52.2972.2702.273,5
04.07.20252.2582.269,52.2452.249
07.07.20252.2432.258,52.240,52.245
08.07.20252.250,52.2512.1922.200
09.07.20252.218,52.2232.197,52.200
10.07.20252.1972.200,52.1482.164,5
11.07.20252.1902.252,52.1802.235,5
14.07.20252.2302.249,52.2002.200
15.07.20252.2002.207,52.182,52.198,5
16.07.20252.1922.2222.1912.210
17.07.20252.0152.074,51.997,52.007,5
18.07.20251.954,51.9841.9281.933
22.07.20251.9461.949,51.908,51.942
23.07.20251.9531.9921.9501.970,5
24.07.20251.9992.0331.9862.022
25.07.20252.0102.0151.9821.998
28.07.20252.008,52.0201.997,52.003
29.07.20251.9901.998,51.9751.983
30.07.20251.9842.0021.9831.987,5
31.07.20252.0022.012,51.990,51.997
01.08.20252.0252.0332.0072.017
04.08.20251.9902.004,51.9881.990
05.08.20251.9952.0011.985,51.990,5
06.08.20251.9912.028,51.9902.021
07.08.20252.0362.0852.0352.050,5
08.08.20252.050,52.057,52.028,52.045
12.08.20252.034,52.046,52.0142.019
13.08.20252.023,52.038,52.0062.021,5
14.08.20252.003,52.017,51.9962.009,5
15.08.20252.0112.027,51.9992.005,5
18.08.20252.0082.0222.0012.001
19.08.20252.0122.0212.007,52.016
20.08.20252.013,52.0192.0012.010,5
21.08.20252.0012.0051.981,51.987,5
22.08.20251.9902.017,51.9902.015,5
25.08.20252.0062.0111.9851.996
26.08.20251.9911.9951.960,51.966,5
27.08.20251.9611.9651.9481.955
28.08.20251.9161.934,51.915,51.917
29.08.20251.9101.914,51.8971.913,5
01.09.20251.9261.9501.922,51.929,5
02.09.20251.9311.948,51.9311.935
03.09.20251.925,51.9491.9221.930,5
04.09.20251.9301.9461.922,51.940
05.09.20251.943,51.9571.9361.939,5
08.09.20251.9491.969,51.9451.964
09.09.20251.9721.9761.943,51.943,5
10.09.20251.943,51.9681.931,51.965
11.09.20251.9651.978,51.9611.974
12.09.20251.9751.9891.972,51.975
16.09.20251.9701.989,51.9621.977
17.09.20251.9801.986,51.9701.977
18.09.20251.988,52.0011.981,51.996
19.09.20251.9841.9961.9641.986
22.09.20251.9792.0011.9761.994
24.09.20251.9942.020,51.9942.011
25.09.20252.0112.020,52.002,52.013
26.09.20252.0142.026,52.0102.021,5
29.09.20252.021,52.0331.988,51.994
30.09.20251.995,52.006,51.986,51.991
01.10.20251.9901.9941.957,51.966,5
02.10.20251.966,51.980,51.941,51.941,5
03.10.20251.943,51.9811.9431.979
06.10.20252.004,52.0081.9731.974,5
07.10.20251.974,51.9831.9631.967,5
08.10.20251.9701.985,51.968,51.982
09.10.20251.9851.9951.969,51.980
10.10.20251.9841.9841.8981.911
14.10.20251.9091.9851.9071.961,5
15.10.20251.9721.9851.959,51.977,5
16.10.20251.9811.9941.9811.984
17.10.20251.985,51.991,51.973,51.991
20.10.20252.0002.021,51.9982.015,5
21.10.20252.0202.0282.008,52.016,5
22.10.20252.0202.047,52.018,52.042
23.10.20252.026,52.0442.0162.040,5
24.10.20252.027,52.030,52.008,52.014
27.10.20252.0142.024,52.0052.017
28.10.20252.004,52.0111.980,51.980,5
29.10.20251.9671.9701.935,51.935,5
30.10.20251.935,51.9681.9301.967,5
31.10.20251.967,51.9771.9551.966
04.11.20251.9561.9601.9311.947,5
05.11.20251.958,51.9711.9201.927
06.11.20251.9271.956,51.9271.950
07.11.20251.9551.9891.9501.989
10.11.20252.008,52.008,51.985,52.007,5
11.11.20252.007,52.027,52.0022.021
12.11.20252.0302.042,52.0082.015
13.11.20252.0152.028,52.010,52.019
14.11.20252.0302.0392.015,52.039
17.11.20252.0132.039,51.994,52.036
18.11.20252.0362.0422.018,52.029,5
19.11.20252.029,52.0862.0252.075
20.11.20252.0962.145,52.090,52.123,5
21.11.20252.1342.155,52.132,52.144
25.11.20252.1662.171,52.1282.128
26.11.20252.1432.1732.1292.161
27.11.20252.1502.1602.140,52.140,5
28.11.20252.1382.1492.132,52.148
01.12.20252.1342.1492.1252.144
02.12.20252.1442.1522.132,52.148
03.12.20252.1422.1482.1072.112,5
04.12.20252.1202.147,52.116,52.147,5
05.12.20252.1072.1202.0922.096
08.12.20252.086,52.0892.0532.068
09.12.20252.0802.0822.0622.071
10.12.20252.0722.093,52.062,52.092
11.12.20252.1132.1272.108,52.120,5
12.12.20252.146,52.179,52.120,52.170
15.12.20252.1782.212,52.1752.212,5
16.12.20252.222,52.2252.1902.200,5
17.12.20252.1902.1952.169,52.190
18.12.20252.199,52.243,52.191,52.243,5
19.12.20252.2252.234,52.214,52.221,5
22.12.20252.2222.2382.2062.217
23.12.20252.2002.2392.1972.233
24.12.20252.239,52.2482.2312.237
25.12.20252.2482.2662.2402.265,5
26.12.20252.2752.2872.2582.262,5
29.12.20252.266,52.279,52.256,52.272,5
30.12.20252.272,52.279,52.2482.250,5