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 |
|---|---|---|---|---|---|
| 2024/09/19 | 2,193 | 2,208 | 2,157 | 2,159 | 4,803,900 |
| 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 |