Comparing Back to the side-by-side chart ↗
Seven i Holdings Co.,Ltd.（3382.T）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2045.00 | 2065.00 | 2032.50 | 2049.00 | +0.89% | 9,025,000 |
| 2026-10-15 | 2031.00 | 2062.00 | 2017.50 | 2031.00 | +1.42% | 13,540,600 |
| 2026-10-14 | 1986.00 | 2018.50 | 1966.50 | 2002.50 | +0.88% | 12,352,200 |
| 2026-10-13 | 2023.50 | 2024.50 | 1972.50 | 1985.00 | -0.33% | 8,430,700 |
| 2026-10-09 | 1960.00 | 2026.50 | 1943.50 | 1991.50 | +0.20% | 12,223,500 |
| 2026-10-08 | 1982.50 | 1998.00 | 1958.00 | 1987.50 | +1.02% | 9,730,000 |
| 2026-10-07 | 1975.00 | 1988.50 | 1967.50 | 1967.50 | -0.35% | 7,360,300 |
| 2026-10-06 | 1983.50 | 1987.50 | 1967.00 | 1974.50 | -0.28% | 7,151,600 |
| 2026-10-05 | 1976.00 | 1985.50 | 1962.50 | 1980.00 | +0.10% | 6,301,300 |
| 2026-10-02 | 1987.00 | 1989.50 | 1971.00 | 1978.00 | -1.08% | 7,400,000 |
| 2026-10-01 | 1990.50 | 2003.00 | 1962.00 | 1999.50 | -0.20% | 7,323,800 |
| 2026-09-30 | 1982.00 | 2010.50 | 1965.00 | 2003.50 | +1.31% | 9,178,000 |
| 2026-09-29 | 1996.00 | 2001.50 | 1975.00 | 1977.50 | -1.12% | 9,714,800 |
| 2026-09-28 | 2002.00 | 2009.50 | 1992.00 | 2000.00 | -0.27% | 8,898,400 |
| 2026-09-25 | 2001.00 | 2016.50 | 1995.00 | 2005.50 | +0.28% | 8,585,600 |
| 2026-09-24 | 2007.00 | 2021.00 | 1996.50 | 2000.00 | -0.99% | 7,923,600 |
| 2026-09-18 | 2049.00 | 2050.00 | 2019.00 | 2020.00 | -1.68% | 10,360,800 |
| 2026-09-17 | 2040.00 | 2063.50 | 2036.00 | 2054.50 | +1.13% | 5,058,100 |
| 2026-09-16 | 2047.00 | 2063.00 | 2030.50 | 2031.50 | -0.42% | 5,997,100 |
| 2026-09-15 | 2065.00 | 2071.00 | 2027.00 | 2040.00 | +0.12% | 7,360,200 |
| 2026-09-14 | 2027.50 | 2048.00 | 2010.00 | 2037.50 | +1.47% | 6,602,100 |
| 2026-09-11 | 1966.00 | 2013.00 | 1966.00 | 2008.00 | -0.40% | 8,558,800 |
| 2026-09-10 | 2016.00 | 2027.50 | 2002.00 | 2016.00 | -0.62% | 7,172,100 |
| 2026-09-09 | 2043.00 | 2059.00 | 2022.00 | 2028.50 | -1.51% | 7,895,400 |
| 2026-09-08 | 2039.00 | 2063.00 | 2031.00 | 2059.50 | +0.98% | 5,347,900 |
| 2026-09-07 | 2059.00 | 2062.50 | 2026.50 | 2039.50 | -1.02% | 6,438,900 |
| 2026-09-04 | 2072.00 | 2072.00 | 2046.50 | 2060.50 | +0.02% | 10,377,300 |
| 2026-09-03 | 2055.00 | 2078.50 | 2045.00 | 2060.00 | +0.66% | 7,213,300 |
| 2026-09-02 | 2048.50 | 2049.00 | 2028.00 | 2046.50 | +0.61% | 7,485,100 |
| 2026-09-01 | 2025.50 | 2056.50 | 2018.50 | 2034.00 | +0.39% | 7,932,300 |
| 2026-08-31 | 2008.00 | 2026.00 | 1990.00 | 2026.00 | +1.22% | 10,164,200 |
| 2026-08-28 | 1963.00 | 2001.50 | 1957.50 | 2001.50 | -0.57% | 34,333,700 |
| 2026-08-27 | 2013.50 | 2034.00 | 2006.00 | 2013.00 | -0.54% | 8,100,500 |
| 2026-08-26 | 2033.50 | 2046.00 | 2024.00 | 2024.00 | -0.44% | 6,478,900 |
| 2026-08-25 | 2050.00 | 2059.00 | 2031.50 | 2033.00 | -0.59% | 7,202,100 |
| 2026-08-24 | 2049.50 | 2059.00 | 2031.50 | 2045.00 | +0.71% | 7,393,700 |
| 2026-08-21 | 2022.50 | 2051.00 | 2014.50 | 2030.50 | -0.10% | 8,752,900 |
| 2026-08-20 | 2054.00 | 2072.50 | 2029.50 | 2032.50 | +0.12% | 9,367,600 |
| 2026-08-19 | 2054.00 | 2054.00 | 2009.00 | 2030.00 | -0.07% | 7,438,200 |
| 2026-08-18 | 2020.00 | 2040.50 | 2003.50 | 2031.50 | -0.73% | 6,780,000 |
| 2026-08-17 | 2067.00 | 2077.00 | 2042.00 | 2046.50 | -1.16% | 5,700,900 |
| 2026-08-14 | 2071.00 | 2083.50 | 2050.50 | 2070.50 | +1.07% | 7,849,200 |
| 2026-08-13 | 2065.00 | 2068.50 | 2038.50 | 2048.50 | -0.58% | 6,532,300 |
| 2026-08-12 | 2079.50 | 2094.00 | 2052.50 | 2060.50 | -1.20% | 7,786,600 |
| 2026-08-10 | 2105.50 | 2107.00 | 2073.50 | 2085.50 | -0.57% | 6,533,800 |
| 2026-08-07 | 2066.00 | 2107.50 | 2057.50 | 2097.50 | +2.24% | 7,262,000 |
| 2026-08-06 | 2018.00 | 2056.00 | 2001.00 | 2051.50 | +3.09% | 8,762,200 |
| 2026-08-05 | 2019.50 | 2032.00 | 1986.00 | 1990.00 | -2.07% | 8,599,200 |
| 2026-08-04 | 2065.50 | 2066.00 | 2029.00 | 2032.00 | -1.86% | 8,572,700 |
| 2026-08-03 | 2126.50 | 2127.00 | 2039.00 | 2070.50 | -1.83% | 9,514,100 |
| 2026-07-31 | 2134.00 | 2162.50 | 2098.00 | 2109.00 | -5.55% | 9,083,900 |
| 2026-07-30 | 2240.00 | 2262.50 | 2178.00 | 2233.00 | -1.02% | 10,953,300 |
| 2026-07-29 | 2206.00 | 2266.50 | 2183.00 | 2256.00 | +2.29% | 13,928,500 |
| 2026-07-28 | 2160.00 | 2219.00 | 2133.00 | 2205.50 | +3.33% | 11,441,200 |
| 2026-07-27 | 2103.50 | 2156.00 | 2096.00 | 2134.50 | -0.54% | 9,608,000 |
| 2026-07-24 | 2071.50 | 2157.50 | 2066.50 | 2146.00 | +3.17% | 10,268,100 |
| 2026-07-23 | 2022.50 | 2080.00 | 2020.00 | 2080.00 | -0.57% | 9,663,000 |
| 2026-07-22 | 2049.00 | 2092.00 | 2032.00 | 2092.00 | +0.87% | 8,270,500 |
| 2026-07-21 | 2070.00 | 2099.00 | 2055.50 | 2074.00 | -0.29% | 8,623,500 |
| 2026-07-17 | 2061.50 | 2107.50 | 2061.50 | 2080.00 | +3.64% | 11,474,600 |
| 2026-07-16 | 1957.50 | 2014.50 | 1945.50 | 2007.00 | +2.19% | 9,211,500 |
| 2026-07-15 | 1994.50 | 2003.00 | 1960.00 | 1964.00 | -1.53% | 10,098,600 |
| 2026-07-14 | 2020.00 | 2035.00 | 1992.00 | 1994.50 | -0.92% | 8,144,200 |
| 2026-07-13 | 2049.50 | 2049.50 | 1985.50 | 2013.00 | -0.42% | 12,436,400 |
| 2026-07-10 | 1989.00 | 2025.50 | 1950.00 | 2021.50 | -0.37% | 17,044,300 |
| 2026-07-09 | 2000.50 | 2042.00 | 1996.00 | 2029.00 | -0.05% | 9,651,200 |
| 2026-07-08 | 2057.00 | 2066.00 | 2023.00 | 2030.00 | -1.31% | 8,628,000 |
| 2026-07-07 | 2065.00 | 2090.00 | 2048.50 | 2057.00 | -1.25% | 7,727,600 |
| 2026-07-06 | 2049.50 | 2086.50 | 2033.50 | 2083.00 | +2.92% | 5,721,500 |
| 2026-07-03 | 2050.00 | 2052.00 | 2024.00 | 2024.00 | +1.20% | 5,696,900 |
| 2026-07-02 | 1980.00 | 2011.50 | 1966.50 | 2000.00 | +2.67% | 6,744,100 |
| 2026-07-01 | 1946.00 | 1962.00 | 1920.00 | 1948.00 | -0.46% | 5,519,200 |
| 2026-06-30 | 1963.50 | 1976.00 | 1933.50 | 1957.00 | +0.18% | 7,083,200 |
| 2026-06-29 | 1910.00 | 1967.00 | 1909.00 | 1953.50 | +2.63% | 6,817,100 |
| 2026-06-26 | 1916.00 | 1927.00 | 1885.50 | 1903.50 | -0.37% | 4,593,800 |
| 2026-06-25 | 1915.00 | 1938.00 | 1904.50 | 1910.50 | +0.03% | 4,923,100 |
| 2026-06-24 | 1899.00 | 1937.50 | 1872.50 | 1910.00 | +2.22% | 6,684,900 |
| 2026-06-23 | 1851.00 | 1886.50 | 1838.00 | 1868.50 | -0.43% | 6,597,000 |
| 2026-06-22 | 1921.00 | 1929.50 | 1861.00 | 1876.50 | -2.97% | 5,996,700 |
| 2026-06-19 | 1924.50 | 1939.00 | 1898.00 | 1934.00 | -0.59% | 12,948,800 |
| 2026-06-18 | 1925.00 | 1949.00 | 1901.00 | 1945.50 | +0.65% | 5,219,200 |
| 2026-06-17 | 1928.00 | 1945.00 | 1911.00 | 1933.00 | +1.07% | 5,024,900 |
| 2026-06-16 | 1901.00 | 1912.50 | 1876.00 | 1912.50 | -1.39% | 7,152,100 |
| 2026-06-15 | 1921.00 | 1965.50 | 1920.00 | 1939.50 | -0.33% | 4,164,600 |
| 2026-06-12 | 1940.00 | 1956.50 | 1916.50 | 1946.00 | +0.21% | 8,592,700 |
| 2026-06-11 | 1922.00 | 1945.00 | 1903.00 | 1942.00 | +0.05% | 10,081,700 |
| 2026-06-10 | 1918.50 | 1946.50 | 1906.50 | 1941.00 | +2.24% | 5,671,600 |
| 2026-06-09 | 1898.50 | 1915.50 | 1882.00 | 1898.50 | -0.89% | 6,601,100 |
| 2026-06-08 | 1870.00 | 1917.00 | 1870.00 | 1915.50 | +2.79% | 7,130,300 |
| 2026-06-05 | 1868.50 | 1886.00 | 1853.50 | 1863.50 | +0.78% | 3,516,900 |
| 2026-06-04 | 1885.00 | 1885.50 | 1840.00 | 1849.00 | -2.04% | 5,200,400 |
| 2026-06-03 | 1837.00 | 1892.00 | 1822.50 | 1887.50 | +1.78% | 5,708,800 |
| 2026-06-02 | 1840.00 | 1875.00 | 1814.50 | 1854.50 | +1.12% | 11,419,900 |
| 2026-06-01 | 1869.00 | 1869.00 | 1811.00 | 1834.00 | -1.37% | 6,022,400 |
| 2026-05-29 | 1838.50 | 1882.50 | 1820.50 | 1859.50 | +1.31% | 21,111,700 |
| 2026-05-28 | 1854.00 | 1883.00 | 1827.50 | 1835.50 | -0.03% | 7,346,200 |
| 2026-05-27 | 1821.00 | 1840.00 | 1811.50 | 1836.00 | -0.16% | 6,142,800 |
| 2026-05-26 | 1835.00 | 1845.50 | 1820.00 | 1839.00 | +0.08% | 6,208,700 |
| 2026-05-25 | 1845.00 | 1872.00 | 1816.00 | 1837.50 | -1.24% | 7,363,100 |
| 2026-05-22 | 1878.50 | 1886.00 | 1858.00 | 1860.50 | -1.79% | 5,451,700 |
| 2026-05-21 | 1903.50 | 1913.50 | 1888.00 | 1894.50 | -2.52% | 5,721,800 |
| 2026-05-20 | 1979.00 | 1995.50 | 1927.50 | 1943.50 | -0.18% | 8,649,500 |
| 2026-05-19 | 1915.00 | 1961.50 | 1906.00 | 1947.00 | +3.65% | 9,084,900 |
| 2026-05-18 | 1874.50 | 1904.50 | 1861.50 | 1878.50 | +0.86% | 6,272,800 |
| 2026-05-15 | 1838.00 | 1865.50 | 1818.50 | 1862.50 | +0.65% | 7,217,500 |
| 2026-05-14 | 1890.00 | 1890.00 | 1848.00 | 1850.50 | -1.23% | 7,243,600 |
| 2026-05-13 | 1898.00 | 1905.50 | 1873.50 | 1873.50 | -0.29% | 6,455,400 |
| 2026-05-12 | 1900.00 | 1900.00 | 1859.50 | 1879.00 | -1.16% | 7,808,300 |
| 2026-05-11 | 1883.00 | 1919.00 | 1878.00 | 1901.00 | +0.13% | 4,838,800 |
| 2026-05-08 | 1911.00 | 1912.00 | 1886.00 | 1898.50 | +0.29% | 7,113,800 |
| 2026-05-07 | 1900.00 | 1936.50 | 1893.00 | 1893.00 | -1.33% | 9,911,100 |
| 2026-05-01 | 1851.00 | 1918.50 | 1850.50 | 1918.50 | +2.54% | 5,234,400 |
| 2026-04-30 | 1926.50 | 1927.00 | 1861.50 | 1871.00 | -2.55% | 8,578,800 |
| 2026-04-28 | 1894.00 | 1924.00 | 1886.00 | 1920.00 | +2.21% | 6,832,700 |
| 2026-04-27 | 1895.00 | 1899.50 | 1848.00 | 1878.50 | -1.80% | 7,197,500 |
| 2026-04-24 | 1976.50 | 1979.00 | 1911.50 | 1913.00 | -1.80% | 6,014,100 |
| 2026-04-23 | 1989.00 | 2003.50 | 1941.50 | 1948.00 | -1.74% | 6,903,600 |
| 2026-04-22 | 2000.00 | 2004.00 | 1982.50 | 1982.50 | -1.12% | 5,020,900 |
| 2026-04-21 | 2021.00 | 2025.00 | 2001.50 | 2005.00 | -0.79% | 4,682,200 |
| 2026-04-20 | 2061.00 | 2071.50 | 2014.00 | 2021.00 | -1.63% | 5,805,000 |
| 2026-04-17 | 2080.00 | 2085.00 | 2027.00 | 2054.50 | +1.03% | 6,461,200 |
| 2026-04-16 | 2013.00 | 2057.50 | 1999.00 | 2033.50 | +1.73% | 9,536,100 |
| 2026-04-15 | 1982.00 | 1999.00 | 1973.00 | 1999.00 | +1.55% | 7,385,700 |
| 2026-04-14 | 1996.00 | 2001.00 | 1946.00 | 1968.50 | -1.58% | 9,917,900 |
| 2026-04-13 | 2010.00 | 2023.00 | 1985.00 | 2000.00 | -1.33% | 6,572,900 |
| 2026-04-10 | 2146.50 | 2157.00 | 2012.50 | 2027.00 | -3.32% | 15,411,200 |
| 2026-04-09 | 2212.00 | 2221.50 | 2063.50 | 2096.50 | -4.64% | 11,649,400 |
| 2026-04-08 | 2257.00 | 2262.00 | 2198.50 | 2198.50 | -1.46% | 7,524,100 |
| 2026-04-07 | 2224.00 | 2246.50 | 2218.50 | 2231.00 | +1.66% | 4,256,300 |
| 2026-04-06 | 2180.00 | 2222.50 | 2175.50 | 2194.50 | +0.67% | 4,030,100 |
| 2026-04-03 | 2163.00 | 2196.50 | 2162.00 | 2180.00 | +0.00% | 2,888,800 |
| 2026-04-02 | 2192.00 | 2222.50 | 2174.00 | 2180.00 | -0.68% | 4,999,300 |
| 2026-04-01 | 2140.50 | 2197.50 | 2121.50 | 2195.00 | +3.37% | 7,284,400 |
| 2026-03-31 | 2136.00 | 2152.50 | 2106.00 | 2123.50 | -0.59% | 6,980,300 |
| 2026-03-30 | 2109.00 | 2144.50 | 2094.00 | 2136.00 | +0.45% | 7,407,200 |
| 2026-03-27 | 2103.00 | 2135.50 | 2102.50 | 2126.50 | +1.24% | 7,161,200 |
| 2026-03-26 | 2080.00 | 2102.00 | 2069.00 | 2100.50 | +0.99% | 4,818,900 |
| 2026-03-25 | 2088.00 | 2090.50 | 2061.50 | 2080.00 | +1.61% | 5,376,500 |
| 2026-03-24 | 2049.00 | 2060.00 | 2038.00 | 2047.00 | +0.74% | 5,366,000 |
| 2026-03-23 | 2050.00 | 2060.00 | 2018.50 | 2032.00 | -1.57% | 4,808,800 |
| 2026-03-19 | 2079.00 | 2110.00 | 2061.00 | 2064.50 | -2.11% | 10,435,700 |
| 2026-03-18 | 2080.00 | 2116.50 | 2078.00 | 2109.00 | +2.78% | 7,422,000 |
| 2026-03-17 | 2055.50 | 2072.50 | 2049.00 | 2052.00 | +0.34% | 4,180,000 |
| 2026-03-16 | 2038.00 | 2073.00 | 2033.00 | 2045.00 | +0.20% | 5,890,300 |
| 2026-03-13 | 2000.50 | 2065.00 | 2000.50 | 2041.00 | +0.62% | 9,305,800 |
| 2026-03-12 | 2027.50 | 2030.00 | 2004.50 | 2028.50 | -0.81% | 7,289,700 |
| 2026-03-11 | 2075.00 | 2083.00 | 2043.00 | 2045.00 | -0.49% | 6,187,200 |
| 2026-03-10 | 2090.50 | 2092.00 | 2036.00 | 2055.00 | -0.48% | 8,865,600 |
| 2026-03-09 | 1982.50 | 2072.00 | 1981.00 | 2065.00 | -0.36% | 10,729,800 |
| 2026-03-06 | 2001.00 | 2079.50 | 2001.00 | 2072.50 | +3.32% | 8,676,000 |
| 2026-03-05 | 2065.00 | 2069.00 | 1997.50 | 2006.00 | -0.94% | 7,762,800 |
| 2026-03-04 | 2023.00 | 2039.00 | 2001.00 | 2025.00 | -2.32% | 7,959,600 |
| 2026-03-03 | 2132.50 | 2140.00 | 2063.00 | 2073.00 | -3.42% | 8,388,500 |
| 2026-03-02 | 2190.00 | 2190.00 | 2138.00 | 2146.50 | -2.23% | 7,028,200 |
| 2026-02-27 | 2186.00 | 2209.50 | 2180.00 | 2195.50 | +1.27% | 8,495,000 |
| 2026-02-26 | 2189.50 | 2213.00 | 2167.50 | 2168.00 | -2.10% | 6,387,100 |
| 2026-02-25 | 2239.00 | 2239.50 | 2203.00 | 2214.50 | -0.74% | 7,862,100 |
| 2026-02-24 | 2198.00 | 2244.00 | 2193.00 | 2231.00 | +1.83% | 6,852,700 |
| 2026-02-20 | 2260.50 | 2261.50 | 2191.00 | 2191.00 | -4.26% | 6,639,800 |
| 2026-02-19 | 2300.00 | 2305.00 | 2281.00 | 2288.50 | -1.06% | 5,776,700 |
| 2026-02-18 | 2327.00 | 2336.50 | 2313.00 | 2313.00 | -0.60% | 5,659,300 |
| 2026-02-17 | 2306.00 | 2327.00 | 2302.00 | 2327.00 | +1.33% | 5,007,900 |
| 2026-02-16 | 2365.00 | 2366.50 | 2296.50 | 2296.50 | -3.31% | 6,008,400 |
| 2026-02-13 | 2392.50 | 2417.00 | 2373.00 | 2375.00 | +0.83% | 9,549,600 |
| 2026-02-12 | 2331.50 | 2355.50 | 2322.50 | 2355.50 | +1.20% | 6,538,600 |
| 2026-02-10 | 2300.00 | 2350.00 | 2292.50 | 2327.50 | -0.28% | 6,860,900 |
| 2026-02-09 | 2359.50 | 2382.50 | 2334.00 | 2334.00 | +0.65% | 7,332,000 |
| 2026-02-06 | 2315.00 | 2350.50 | 2311.00 | 2319.00 | +0.41% | 6,013,400 |
| 2026-02-05 | 2327.50 | 2336.50 | 2309.50 | 2309.50 | +0.90% | 6,467,100 |
| 2026-02-04 | 2279.50 | 2299.00 | 2264.50 | 2289.00 | +1.55% | 5,882,600 |
| 2026-02-03 | 2251.50 | 2260.50 | 2232.50 | 2254.00 | +1.10% | 5,520,900 |
| 2026-02-02 | 2256.00 | 2256.00 | 2213.50 | 2229.50 | +0.84% | 5,495,100 |
| 2026-01-30 | 2180.00 | 2211.00 | 2176.00 | 2211.00 | +1.59% | 6,274,000 |
| 2026-01-29 | 2136.50 | 2176.50 | 2133.50 | 2176.50 | +0.35% | 6,851,400 |
| 2026-01-28 | 2160.00 | 2174.50 | 2133.50 | 2169.00 | -0.23% | 7,327,300 |
| 2026-01-27 | 2189.50 | 2195.50 | 2167.00 | 2174.00 | -0.98% | 5,968,000 |
| 2026-01-26 | 2219.50 | 2221.00 | 2185.50 | 2195.50 | -1.08% | 5,940,300 |
| 2026-01-23 | 2231.00 | 2243.00 | 2219.50 | 2219.50 | -0.49% | 5,618,100 |
| 2026-01-22 | 2257.50 | 2264.00 | 2230.50 | 2230.50 | -1.37% | 6,342,400 |
| 2026-01-21 | 2345.00 | 2353.00 | 2260.50 | 2261.50 | -3.56% | 8,012,400 |
| 2026-01-20 | 2310.00 | 2345.00 | 2301.00 | 2345.00 | +1.52% | 8,238,100 |
| 2026-01-19 | 2256.00 | 2310.00 | 2251.00 | 2310.00 | +5.00% | 8,391,000 |
| 2026-01-16 | 2221.00 | 2233.00 | 2200.00 | 2200.00 | -2.29% | 5,469,300 |
| 2026-01-15 | 2259.00 | 2269.00 | 2235.50 | 2251.50 | +0.09% | 6,069,600 |
| 2026-01-14 | 2212.50 | 2261.50 | 2204.00 | 2249.50 | +2.34% | 7,191,600 |
| 2026-01-13 | 2270.00 | 2279.50 | 2198.00 | 2198.00 | -3.17% | 10,981,900 |
| 2026-01-09 | 2250.00 | 2272.00 | 2221.50 | 2270.00 | +1.32% | 8,855,500 |
| 2026-01-08 | 2251.00 | 2257.00 | 2226.00 | 2240.50 | -0.07% | 6,320,300 |
| 2026-01-07 | 2235.00 | 2252.00 | 2226.00 | 2242.00 | -0.82% | 6,472,600 |
| 2026-01-06 | 2282.50 | 2284.50 | 2232.00 | 2260.50 | -0.53% | 6,796,700 |
| 2026-01-05 | 2264.00 | 2285.00 | 2256.00 | 2272.50 | +0.98% | 5,749,600 |
| 2025-12-30 | 2272.50 | 2279.50 | 2248.00 | 2250.50 | -0.97% | 4,719,100 |
| 2025-12-29 | 2266.50 | 2279.50 | 2256.50 | 2272.50 | +0.44% | 3,931,100 |
| 2025-12-26 | 2275.00 | 2287.00 | 2258.00 | 2262.50 | -0.13% | 3,991,900 |
| 2025-12-25 | 2248.00 | 2266.00 | 2240.00 | 2265.50 | +1.27% | 3,308,500 |
| 2025-12-24 | 2239.50 | 2248.00 | 2231.00 | 2237.00 | +0.18% | 4,092,900 |
| 2025-12-23 | 2200.00 | 2239.00 | 2197.00 | 2233.00 | +0.72% | 4,903,000 |
| 2025-12-22 | 2222.00 | 2238.00 | 2206.00 | 2217.00 | -0.20% | 4,731,700 |
| 2025-12-19 | 2225.00 | 2234.50 | 2214.50 | 2221.50 | -0.98% | 10,133,200 |
| 2025-12-18 | 2199.50 | 2243.50 | 2191.50 | 2243.50 | +2.44% | 6,561,500 |
| 2025-12-17 | 2190.00 | 2195.00 | 2169.50 | 2190.00 | -0.48% | 4,367,500 |
| 2025-12-16 | 2222.50 | 2225.00 | 2190.00 | 2200.50 | -0.54% | 6,567,700 |
| 2025-12-15 | 2178.00 | 2212.50 | 2175.00 | 2212.50 | +1.96% | 6,228,700 |
| 2025-12-12 | 2146.50 | 2179.50 | 2120.50 | 2170.00 | +2.33% | 9,466,700 |
| 2025-12-11 | 2113.00 | 2127.00 | 2108.50 | 2120.50 | +1.36% | 6,361,700 |
| 2025-12-10 | 2072.00 | 2093.50 | 2062.50 | 2092.00 | +1.01% | 8,275,000 |
| 2025-12-09 | 2080.00 | 2082.00 | 2062.00 | 2071.00 | +0.15% | 5,355,900 |
| 2025-12-08 | 2086.50 | 2089.00 | 2053.00 | 2068.00 | -1.34% | 6,829,000 |
| 2025-12-05 | 2107.00 | 2120.00 | 2092.00 | 2096.00 | -2.40% | 5,621,500 |
| 2025-12-04 | 2120.00 | 2147.50 | 2116.50 | 2147.50 | +1.66% | 4,570,000 |
| 2025-12-03 | 2142.00 | 2148.00 | 2107.00 | 2112.50 | -1.65% | 6,040,900 |
| 2025-12-02 | 2144.00 | 2152.00 | 2132.50 | 2148.00 | +0.19% | 4,827,400 |
| 2025-12-01 | 2134.00 | 2149.00 | 2125.00 | 2144.00 | -0.19% | 5,891,600 |
| 2025-11-28 | 2138.00 | 2149.00 | 2132.50 | 2148.00 | +0.35% | 6,250,500 |
| 2025-11-27 | 2150.00 | 2160.00 | 2140.50 | 2140.50 | -0.95% | 5,789,700 |
| 2025-11-26 | 2143.00 | 2173.00 | 2129.00 | 2161.00 | +1.55% | 5,698,800 |
| 2025-11-25 | 2166.00 | 2171.50 | 2128.00 | 2128.00 | -0.75% | 6,809,800 |
| 2025-11-21 | 2134.00 | 2155.50 | 2132.50 | 2144.00 | +0.97% | 9,770,200 |
| 2025-11-20 | 2096.00 | 2145.50 | 2090.50 | 2123.50 | +2.34% | 11,177,200 |
| 2025-11-19 | 2029.50 | 2086.00 | 2025.00 | 2075.00 | +2.24% | 10,543,600 |
| 2025-11-18 | 2036.00 | 2042.00 | 2018.50 | 2029.50 | -0.32% | 6,480,800 |
| 2025-11-17 | 2013.00 | 2039.50 | 1994.50 | 2036.00 | -0.15% | 8,324,200 |
| 2025-11-14 | 2030.00 | 2039.00 | 2015.50 | 2039.00 | +0.99% | 5,612,500 |
| 2025-11-13 | 2015.00 | 2028.50 | 2010.50 | 2019.00 | +0.20% | 4,382,900 |
| 2025-11-12 | 2030.00 | 2042.50 | 2008.00 | 2015.00 | -0.30% | 5,956,300 |
| 2025-11-11 | 2007.50 | 2027.50 | 2002.00 | 2021.00 | +0.67% | 4,955,300 |
| 2025-11-10 | 2008.50 | 2008.50 | 1985.50 | 2007.50 | +0.93% | 5,510,100 |
| 2025-11-07 | 1955.00 | 1989.00 | 1950.00 | 1989.00 | +2.00% | 5,778,800 |
| 2025-11-06 | 1927.00 | 1956.50 | 1927.00 | 1950.00 | +1.19% | 5,633,400 |
| 2025-11-05 | 1958.50 | 1971.00 | 1920.00 | 1927.00 | -1.05% | 8,294,600 |
| 2025-11-04 | 1956.00 | 1960.00 | 1931.00 | 1947.50 | -0.94% | 7,588,000 |
| 2025-10-31 | 1967.50 | 1977.00 | 1955.00 | 1966.00 | -0.08% | 7,618,800 |
| 2025-10-30 | 1935.50 | 1968.00 | 1930.00 | 1967.50 | +1.65% | 7,738,700 |
| 2025-10-29 | 1967.00 | 1970.00 | 1935.50 | 1935.50 | -2.27% | 6,111,700 |
| 2025-10-28 | 2004.50 | 2011.00 | 1980.50 | 1980.50 | -1.81% | 4,712,900 |
| 2025-10-27 | 2014.00 | 2024.50 | 2005.00 | 2017.00 | +0.15% | 3,931,300 |
| 2025-10-24 | 2027.50 | 2030.50 | 2008.50 | 2014.00 | -1.30% | 4,470,000 |
| 2025-10-23 | 2026.50 | 2044.00 | 2016.00 | 2040.50 | -0.07% | 4,235,900 |
| 2025-10-22 | 2020.00 | 2047.50 | 2018.50 | 2042.00 | +1.26% | 4,286,200 |
| 2025-10-21 | 2020.00 | 2028.00 | 2008.50 | 2016.50 | +0.05% | 4,921,000 |
| 2025-10-20 | 2000.00 | 2021.50 | 1998.00 | 2015.50 | +1.23% | 5,086,600 |
| 2025-10-17 | 1985.50 | 1991.50 | 1973.50 | 1991.00 | +0.35% | 4,454,300 |
| 2025-10-16 | 1981.00 | 1994.00 | 1981.00 | 1984.00 | +0.33% | 4,732,500 |
| 2025-10-15 | 1972.00 | 1985.00 | 1959.50 | 1977.50 | +0.82% | 6,343,600 |
| 2025-10-14 | 1909.00 | 1985.00 | 1907.00 | 1961.50 | +2.64% | 13,643,800 |
| 2025-10-10 | 1984.00 | 1984.00 | 1898.00 | 1911.00 | -3.48% | 15,716,900 |
| 2025-10-09 | 1985.00 | 1995.00 | 1969.50 | 1980.00 | -0.10% | 7,037,300 |
| 2025-10-08 | 1970.00 | 1985.50 | 1968.50 | 1982.00 | +0.74% | 7,099,800 |
| 2025-10-07 | 1974.50 | 1983.00 | 1963.00 | 1967.50 | -0.35% | 7,193,500 |
| 2025-10-06 | 2004.50 | 2008.00 | 1973.00 | 1974.50 | -0.23% | 9,541,800 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：11月（+10.30%）。最弱月份：4月（-8.68%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
Seven i Holdings Co.,Ltd.（3382.T）最新收盤價是多少？
2026-10-16 收於 2049.00，來自Closelook數據湖的每日價格紀錄。
3382.T 的52週最高價和最低價是多少？
過去52週最高 2417.00、最低 1811.00（截至 2026-10-16）。
Seven i Holdings Co.,Ltd. 歷史上最強和最弱的月份是哪個？
歷史上，3382.T 最強的日曆月份是11月（平均 +10.30%），最弱的是4月（平均 -8.68%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的434根日K線計算。