日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三越伊勢丹ホールディングス(3099)の株価時系列情報

三越伊勢丹ホールディングス(3099)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/09/18 2,217 2,228 2,111 2,125 4,581,300
2024/09/17 2,254 2,277 2,156 2,197 5,119,800
2024/09/13 2,217 2,314 2,200 2,263 5,700,700
2024/09/12 2,195 2,203 2,137 2,180 3,381,800
2024/09/11 2,200 2,212 2,120 2,145 3,280,400
2024/09/10 2,201 2,220 2,170 2,176 4,045,700
2024/09/09 2,100 2,173 2,081 2,169 5,512,500
2024/09/06 2,207 2,240 2,190 2,221 4,101,000
2024/09/05 2,150 2,227 2,140 2,187 4,058,400
2024/09/04 2,190 2,222 2,169 2,176 4,569,500
2024/09/03 2,264 2,281 2,248 2,265 3,255,300
2024/09/02 2,279 2,285 2,205 2,237 4,254,200
2024/08/30 2,187 2,196 2,164 2,193 3,433,100
2024/08/29 2,141 2,183 2,117 2,182 5,173,700
2024/08/28 2,178 2,188 2,134 2,158 4,537,600
2024/08/27 2,186 2,202 2,163 2,188 4,373,100
2024/08/26 2,228 2,241 2,170 2,178 8,825,900
2024/08/23 2,323 2,343 2,299 2,328 4,292,500
2024/08/22 2,377 2,384 2,314 2,330 4,539,600
2024/08/21 2,358 2,415 2,340 2,367 3,955,600
2024/08/20 2,418 2,432 2,377 2,407 5,093,000
2024/08/19 2,500 2,513 2,377 2,392 7,216,000
2024/08/16 2,605 2,605 2,492 2,532 8,077,100
2024/08/15 2,451 2,552 2,432 2,461 7,342,700
2024/08/14 2,336 2,479 2,326 2,426 7,685,600
2024/08/13 2,329 2,423 2,275 2,333 11,206,100
2024/08/09 2,344 2,424 2,304 2,340 8,415,700
2024/08/08 2,301 2,379 2,238 2,305 5,939,200
2024/08/07 2,200 2,490 2,186 2,404 9,923,300
2024/08/06 2,365 2,365 2,213 2,297 9,241,100
2024/08/05 2,270 2,285 1,948 1,965 12,731,900
2024/08/02 2,512 2,520 2,390 2,448 10,507,400
2024/08/01 2,967 2,967 2,675 2,712 8,311,300
2024/07/31 3,030 3,043 2,955 3,031 2,844,000
2024/07/30 3,018 3,087 3,005 3,072 2,589,300
2024/07/29 2,978 3,075 2,942 3,066 3,288,700
2024/07/26 2,915 2,985 2,897 2,905 2,877,500
2024/07/25 3,004 3,013 2,916 2,935 5,285,700
2024/07/24 3,190 3,210 3,133 3,144 2,902,700
2024/07/23 3,274 3,320 3,190 3,213 2,578,300
2024/07/22 3,320 3,329 3,244 3,264 1,994,900
2024/07/19 3,295 3,301 3,235 3,290 2,297,000
2024/07/18 3,313 3,363 3,277 3,281 3,581,500
2024/07/17 3,485 3,485 3,387 3,416 3,032,700
2024/07/16 3,496 3,553 3,450 3,454 2,971,000
2024/07/12 3,552 3,566 3,441 3,496 4,568,900
2024/07/11 3,634 3,674 3,557 3,624 4,449,600
2024/07/10 3,560 3,620 3,529 3,594 4,107,200
2024/07/09 3,500 3,568 3,454 3,490 5,153,000
2024/07/08 3,467 3,494 3,386 3,480 4,739,300
2024/07/05 3,300 3,556 3,290 3,528 8,565,500
2024/07/04 3,272 3,292 3,231 3,278 1,945,200
2024/07/03 3,228 3,276 3,181 3,272 3,947,400
2024/07/02 3,149 3,223 3,142 3,210 4,470,500
2024/07/01 3,122 3,172 3,091 3,152 5,018,300
2024/06/28 3,020 3,087 2,994 3,020 3,287,600
2024/06/27 2,950 2,998 2,934 2,996 3,092,900
2024/06/26 2,912 3,018 2,907 2,960 4,843,400
2024/06/25 2,889 2,937 2,868 2,906 2,836,900
2024/06/24 2,871 2,898 2,828 2,856 3,909,800
2024/06/21 2,865 2,928 2,845 2,917 5,010,100
2024/06/20 2,872 2,912 2,816 2,864 5,431,300
2024/06/19 3,051 3,093 2,855 2,889 7,205,300
2024/06/18 3,208 3,222 3,057 3,057 3,567,300
2024/06/17 3,248 3,248 3,110 3,138 3,444,100
2024/06/14 3,244 3,301 3,202 3,245 4,729,600
2024/06/13 3,375 3,388 3,253 3,289 2,658,600
2024/06/12 3,379 3,403 3,326 3,349 2,902,800
2024/06/11 3,280 3,363 3,274 3,363 3,148,300
2024/06/10 3,214 3,268 3,199 3,264 1,803,000
2024/06/07 3,227 3,264 3,192 3,200 2,719,400
2024/06/06 3,165 3,227 3,134 3,174 2,940,900
2024/06/05 3,267 3,281 3,090 3,134 5,414,400
2024/06/04 3,265 3,380 3,236 3,286 4,329,100
2024/06/03 3,245 3,343 3,207 3,333 3,082,800
2024/05/31 3,196 3,270 3,190 3,261 3,001,300
2024/05/30 3,148 3,198 3,095 3,176 3,099,300
2024/05/29 3,143 3,262 3,143 3,188 3,567,700
2024/05/28 3,063 3,154 3,018 3,139 3,574,300
2024/05/27 2,990 3,063 2,972 3,063 2,284,900
2024/05/24 2,911 2,991 2,900 2,971 2,556,700
2024/05/23 2,990 3,021 2,920 2,924 4,259,600
2024/05/22 2,969 3,071 2,969 3,022 4,733,400
2024/05/21 2,884 3,020 2,884 2,966 4,598,600
2024/05/20 2,788 2,878 2,783 2,878 4,303,400
2024/05/17 2,749 2,812 2,711 2,789 3,480,000
2024/05/16 2,669 2,768 2,658 2,748 5,997,800
2024/05/15 2,725 2,835 2,586 2,654 13,482,100
2024/05/14 2,334 2,342 2,299 2,337 1,996,800
2024/05/13 2,345 2,347 2,311 2,323 1,829,500
2024/05/10 2,323 2,337 2,298 2,316 1,508,000
2024/05/09 2,326 2,335 2,285 2,290 1,373,000
2024/05/08 2,344 2,359 2,314 2,324 1,573,900
2024/05/07 2,224 2,364 2,223 2,347 3,995,300
2024/05/02 2,192 2,242 2,177 2,240 2,915,500
2024/05/01 2,209 2,224 2,183 2,199 1,565,700
2024/04/30 2,261 2,273 2,193 2,223 2,348,100
2024/04/26 2,201 2,241 2,180 2,239 2,425,600
2024/04/25 2,302 2,303 2,186 2,203 3,376,500
2024/04/24 2,315 2,340 2,285 2,325 2,348,500
2024/04/23 2,331 2,339 2,287 2,292 1,822,400
2024/04/22 2,313 2,341 2,287 2,330 2,152,500
2024/04/19 2,363 2,401 2,294 2,316 3,585,200
2024/04/18 2,328 2,386 2,326 2,363 2,245,300
2024/04/17 2,360 2,361 2,311 2,329 3,332,500
2024/04/16 2,490 2,499 2,308 2,314 4,304,000
2024/04/15 2,534 2,543 2,453 2,523 1,793,200
2024/04/12 2,507 2,534 2,476 2,534 1,891,500
2024/04/11 2,479 2,501 2,447 2,498 1,372,600
2024/04/10 2,500 2,514 2,470 2,491 1,563,500
2024/04/09 2,448 2,471 2,429 2,469 1,379,900
2024/04/08 2,440 2,451 2,412 2,435 1,452,700
2024/04/05 2,408 2,431 2,397 2,429 1,390,700
2024/04/04 2,445 2,460 2,420 2,444 1,516,300
2024/04/03 2,410 2,456 2,388 2,443 1,620,800
2024/04/02 2,426 2,445 2,408 2,428 1,838,500
2024/04/01 2,479 2,488 2,408 2,426 2,663,100
2024/03/29 2,460 2,515 2,454 2,495 2,728,700
2024/03/28 2,488 2,488 2,437 2,450 2,897,500
2024/03/27 2,490 2,530 2,490 2,505 3,509,700
2024/03/26 2,507 2,510 2,460 2,479 3,014,700
2024/03/25 2,489 2,528 2,474 2,496 3,356,800
2024/03/22 2,454 2,496 2,440 2,478 4,414,700
2024/03/21 2,365 2,444 2,362 2,420 5,662,300
2024/03/19 2,257 2,334 2,253 2,328 2,932,000
2024/03/18 2,225 2,274 2,214 2,270 2,208,700
2024/03/15 2,176 2,232 2,175 2,214 2,679,000
2024/03/14 2,161 2,196 2,149 2,195 2,229,200
2024/03/13 2,220 2,237 2,137 2,147 3,056,000
2024/03/12 2,195 2,220 2,174 2,194 2,115,700
2024/03/11 2,220 2,230 2,192 2,209 2,184,600
2024/03/08 2,248 2,272 2,222 2,249 2,585,400
2024/03/07 2,260 2,279 2,240 2,248 3,201,800
2024/03/06 2,248 2,276 2,237 2,264 2,767,200
2024/03/05 2,195 2,214 2,186 2,209 1,982,100
2024/03/04 2,133 2,230 2,133 2,211 4,306,800
2024/03/01 2,100 2,125 2,091 2,114 1,564,700
2024/02/29 2,123 2,127 2,097 2,114 2,013,600
2024/02/28 2,127 2,142 2,104 2,119 2,181,700
2024/02/27 2,098 2,128 2,089 2,104 1,936,200
2024/02/26 2,122 2,136 2,093 2,104 3,045,000
2024/02/22 2,122 2,127 2,095 2,121 3,143,200
2024/02/21 2,140 2,164 2,126 2,130 1,958,700
2024/02/20 2,153 2,168 2,124 2,140 2,170,900
2024/02/19 2,100 2,151 2,093 2,130 3,073,000
2024/02/16 2,053 2,103 2,053 2,083 2,732,700
2024/02/15 2,050 2,060 2,020 2,040 2,081,500
2024/02/14 2,036 2,065 2,017 2,021 2,907,500
2024/02/13 2,022 2,046 2,012 2,036 2,790,400
2024/02/09 1,988 2,024 1,974 2,011 3,091,700
2024/02/08 1,980 2,006 1,965 1,984 2,704,200
2024/02/07 1,982 1,988 1,951 1,958 3,450,700
2024/02/06 1,944 2,007 1,942 1,985 5,721,400
2024/02/05 1,907 2,006 1,896 1,936 11,228,200
2024/02/02 1,765 1,816 1,754 1,815 4,936,200
2024/02/01 1,724 1,762 1,723 1,752 2,479,500
2024/01/31 1,721 1,732 1,706 1,732 1,611,800
2024/01/30 1,681 1,734 1,678 1,727 2,410,700
2024/01/29 1,693 1,699 1,682 1,698 1,256,000
2024/01/26 1,715 1,718 1,674 1,675 1,557,600
2024/01/25 1,703 1,719 1,701 1,713 1,328,400
2024/01/24 1,741 1,744 1,705 1,708 1,826,500
2024/01/23 1,759 1,764 1,738 1,746 2,064,400
2024/01/22 1,745 1,761 1,727 1,759 1,935,200
2024/01/19 1,771 1,784 1,741 1,747 2,049,400
2024/01/18 1,775 1,787 1,762 1,770 2,517,200
2024/01/17 1,756 1,796 1,746 1,775 3,383,900
2024/01/16 1,760 1,783 1,743 1,754 3,549,800
2024/01/15 1,675 1,740 1,670 1,738 2,925,900
2024/01/12 1,676 1,676 1,646 1,658 2,516,200
2024/01/11 1,648 1,662 1,632 1,655 2,741,600
2024/01/10 1,607 1,633 1,601 1,629 1,707,000
2024/01/09 1,614 1,624 1,598 1,607 2,201,700
2024/01/05 1,580 1,610 1,576 1,600 3,361,600
2024/01/04 1,534 1,551 1,511 1,548 1,754,200
2023/12/29 1,527 1,541 1,525 1,534 1,517,700
2023/12/28 1,523 1,530 1,513 1,526 837,900
2023/12/27 1,518 1,528 1,505 1,522 1,702,300
2023/12/26 1,559 1,560 1,515 1,522 1,807,900
2023/12/25 1,525 1,555 1,519 1,548 2,342,700
2023/12/22 1,505 1,514 1,492 1,508 2,078,900
2023/12/21 1,515 1,518 1,486 1,489 2,578,400
2023/12/20 1,528 1,542 1,517 1,521 2,640,200
2023/12/19 1,522 1,525 1,499 1,516 1,773,900
2023/12/18 1,525 1,527 1,492 1,518 2,276,200
2023/12/15 1,541 1,544 1,524 1,533 2,229,900
2023/12/14 1,630 1,635 1,550 1,556 3,451,300
2023/12/13 1,646 1,672 1,641 1,641 1,688,700
2023/12/12 1,632 1,655 1,622 1,645 1,746,800
2023/12/11 1,639 1,652 1,616 1,619 1,941,400
2023/12/08 1,651 1,668 1,624 1,629 3,189,700
2023/12/07 1,660 1,665 1,643 1,652 2,586,800
2023/12/06 1,680 1,687 1,672 1,686 1,256,700
2023/12/05 1,673 1,691 1,669 1,674 2,200,500
2023/12/04 1,701 1,709 1,681 1,686 1,798,900
2023/12/01 1,676 1,717 1,673 1,711 3,054,100
2023/11/30 1,670 1,682 1,643 1,671 4,466,000
2023/11/29 1,702 1,710 1,670 1,670 2,634,300
2023/11/28 1,717 1,720 1,705 1,720 1,930,500
2023/11/27 1,706 1,744 1,697 1,715 2,689,800

このページの先頭へ