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

高島屋(8233)の株価時系列情報

高島屋(8233)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
2024/04/25 2,245 2,249 2,188 2,188 1,381,200
2024/04/24 2,264 2,275 2,243 2,260 1,132,200
2024/04/23 2,300 2,304 2,263 2,263 1,199,500
2024/04/22 2,249 2,262 2,233 2,262 942,500
2024/04/19 2,244 2,267 2,205 2,219 1,635,000
2024/04/18 2,235 2,282 2,232 2,244 2,236,100
2024/04/17 2,286 2,296 2,224 2,229 1,841,500
2024/04/16 2,321 2,340 2,257 2,257 2,981,800
2024/04/15 2,384 2,415 2,305 2,355 6,742,200
2024/04/12 2,490 2,544 2,471 2,523 1,868,900
2024/04/11 2,448 2,478 2,413 2,465 940,500
2024/04/10 2,439 2,479 2,428 2,458 993,900
2024/04/09 2,410 2,435 2,406 2,431 758,100
2024/04/08 2,410 2,423 2,389 2,408 910,700
2024/04/05 2,395 2,412 2,377 2,388 862,400
2024/04/04 2,430 2,437 2,395 2,422 1,040,000
2024/04/03 2,375 2,429 2,361 2,404 1,377,600
2024/04/02 2,425 2,457 2,376 2,387 1,187,000
2024/04/01 2,445 2,456 2,375 2,400 761,100
2024/03/29 2,428 2,461 2,420 2,442 1,071,000
2024/03/28 2,441 2,463 2,402 2,410 699,400
2024/03/27 2,408 2,449 2,400 2,440 1,012,100
2024/03/26 2,437 2,443 2,382 2,384 853,800
2024/03/25 2,440 2,458 2,415 2,417 971,400
2024/03/22 2,414 2,434 2,398 2,423 1,172,600
2024/03/21 2,351 2,407 2,347 2,397 1,336,700
2024/03/19 2,312 2,358 2,310 2,346 978,900
2024/03/18 2,306 2,329 2,283 2,329 1,194,400
2024/03/15 2,220 2,308 2,215 2,299 1,792,100
2024/03/14 2,189 2,222 2,185 2,220 614,000
2024/03/13 2,194 2,230 2,164 2,189 1,105,600
2024/03/12 2,197 2,206 2,170 2,189 931,800
2024/03/11 2,225 2,226 2,153 2,183 1,204,300
2024/03/08 2,257 2,265 2,229 2,241 911,000
2024/03/07 2,285 2,291 2,252 2,270 713,800
2024/03/06 2,265 2,292 2,262 2,276 1,195,900
2024/03/05 2,259 2,274 2,230 2,262 686,300
2024/03/04 2,243 2,287 2,234 2,275 1,734,400
2024/03/01 2,235 2,248 2,222 2,231 786,700
2024/02/29 2,222 2,264 2,206 2,254 990,000
2024/02/28 2,237 2,242 2,208 2,223 1,211,100
2024/02/27 2,265 2,267 2,234 2,258 1,683,800
2024/02/26 2,278 2,289 2,248 2,269 1,439,900
2024/02/22 2,289 2,291 2,265 2,268 1,034,400
2024/02/21 2,284 2,292 2,272 2,285 784,100
2024/02/20 2,305 2,314 2,275 2,284 987,800
2024/02/19 2,231 2,309 2,229 2,294 1,711,400
2024/02/16 2,192 2,235 2,192 2,214 954,700
2024/02/15 2,203 2,206 2,168 2,185 958,800
2024/02/14 2,234 2,238 2,190 2,190 1,127,700
2024/02/13 2,210 2,227 2,196 2,220 870,900
2024/02/09 2,200 2,235 2,185 2,209 1,122,700
2024/02/08 2,202 2,209 2,178 2,200 968,700
2024/02/07 2,204 2,223 2,191 2,202 1,193,300
2024/02/06 2,172 2,209 2,167 2,186 1,531,200
2024/02/05 2,157 2,190 2,144 2,175 1,778,800
2024/02/02 2,077 2,137 2,072 2,119 1,573,300
2024/02/01 2,058 2,077 2,041 2,068 811,200
2024/01/31 2,045 2,063 2,029 2,060 834,400
2024/01/30 2,031 2,054 2,026 2,047 706,400
2024/01/29 2,029 2,038 2,019 2,031 673,100
2024/01/26 2,035 2,044 2,004 2,008 1,282,400
2024/01/25 2,028 2,042 2,022 2,035 984,100
2024/01/24 2,050 2,055 2,028 2,032 1,327,100
2024/01/23 2,078 2,089 2,057 2,066 942,300
2024/01/22 2,088 2,088 2,061 2,078 805,900
2024/01/19 2,123 2,127 2,069 2,079 1,265,400
2024/01/18 2,101 2,124 2,097 2,113 1,320,800
2024/01/17 2,086 2,120 2,082 2,088 1,419,800
2024/01/16 2,088 2,092 2,068 2,078 1,018,000
2024/01/15 2,026 2,090 2,023 2,088 1,734,400
2024/01/12 2,040 2,040 2,006 2,022 1,005,400
2024/01/11 2,016 2,026 2,006 2,017 1,227,400
2024/01/10 1,980 1,999 1,970 1,996 845,900
2024/01/09 1,969 1,984 1,964 1,977 1,041,000
2024/01/05 1,950 1,970 1,942 1,960 1,220,700
2024/01/04 1,918 1,935 1,901 1,934 1,109,900
2023/12/29 1,927 1,935 1,912 1,922 1,096,000
2023/12/28 1,918 1,936 1,911 1,929 962,100
2023/12/27 1,918 1,932 1,904 1,921 1,827,700
2023/12/26 1,960 1,990 1,919 1,931 3,323,800
2023/12/25 1,970 2,000 1,958 1,994 1,931,700
2023/12/22 1,923 1,954 1,917 1,948 1,048,600
2023/12/21 1,924 1,925 1,902 1,910 939,300
2023/12/20 1,922 1,944 1,911 1,925 1,096,200
2023/12/19 1,911 1,930 1,895 1,915 1,189,700
2023/12/18 1,918 1,926 1,875 1,907 1,266,500
2023/12/15 1,930 1,940 1,911 1,916 1,593,900
2023/12/14 2,016 2,020 1,948 1,963 1,732,500
2023/12/13 2,030 2,048 2,020 2,026 562,100
2023/12/12 2,031 2,052 2,021 2,032 680,700
2023/12/11 2,025 2,034 2,008 2,020 553,300
2023/12/08 2,013 2,026 1,996 2,005 1,069,100
2023/12/07 2,020 2,038 2,010 2,013 760,500
2023/12/06 2,020 2,042 2,008 2,040 785,500
2023/12/05 2,004 2,012 1,989 1,997 745,800
2023/12/04 2,011 2,020 1,994 2,010 571,200
2023/12/01 2,010 2,019 2,005 2,015 838,700
2023/11/30 1,999 2,006 1,966 1,993 1,515,100
2023/11/29 2,040 2,041 2,010 2,010 795,600
2023/11/28 2,048 2,056 2,034 2,055 600,200
2023/11/27 2,033 2,047 2,020 2,042 804,300
2023/11/24 2,037 2,039 2,017 2,027 546,900
2023/11/22 2,024 2,045 2,017 2,030 754,600
2023/11/21 2,032 2,041 2,007 2,031 916,400
2023/11/20 2,056 2,072 2,033 2,042 628,600
2023/11/17 1,996 2,054 1,990 2,053 801,900
2023/11/16 2,070 2,070 2,025 2,027 867,000
2023/11/15 2,082 2,085 2,043 2,075 1,091,700
2023/11/14 2,068 2,094 2,060 2,080 1,004,500
2023/11/13 2,051 2,065 2,041 2,055 1,111,100
2023/11/10 2,012 2,047 1,999 2,047 682,800
2023/11/09 2,005 2,038 2,001 2,030 890,400
2023/11/08 2,030 2,030 1,978 1,995 1,005,500
2023/11/07 2,057 2,057 2,016 2,019 884,900
2023/11/06 2,050 2,067 2,029 2,057 1,322,300
2023/11/02 2,045 2,048 2,007 2,020 1,067,100
2023/11/01 2,061 2,065 2,022 2,030 1,184,100
2023/10/31 1,993 2,049 1,981 2,043 1,478,100
2023/10/30 1,996 2,012 1,974 1,998 2,488,100
2023/10/27 2,020 2,038 2,006 2,036 880,500
2023/10/26 2,001 2,016 1,988 2,003 1,087,200
2023/10/25 1,970 2,025 1,967 2,016 1,497,500
2023/10/24 1,970 1,988 1,932 1,968 1,454,600
2023/10/23 1,995 1,999 1,964 1,977 1,045,500
2023/10/20 1,963 1,990 1,954 1,973 1,125,500
2023/10/19 1,977 1,986 1,943 1,968 1,553,100
2023/10/18 1,971 2,003 1,936 1,999 2,690,400
2023/10/17 2,031 2,040 1,975 1,978 2,523,900
2023/10/16 2,020 2,091 1,988 1,995 5,007,600
2023/10/13 2,068 2,090 2,053 2,083 2,082,500
2023/10/12 2,108 2,109 2,053 2,080 2,727,800
2023/10/11 2,120 2,135 2,107 2,114 1,520,900
2023/10/10 2,095 2,109 2,077 2,094 1,654,400
2023/10/06 2,104 2,122 2,091 2,101 974,800
2023/10/05 2,057 2,089 2,033 2,086 1,826,900
2023/10/04 2,095 2,104 2,047 2,062 2,221,700
2023/10/03 2,158 2,158 2,101 2,127 1,498,000
2023/10/02 2,191 2,215 2,156 2,158 1,162,000
2023/09/29 2,188 2,217 2,180 2,188 1,346,300
2023/09/28 2,200 2,206 2,151 2,172 1,106,900
2023/09/27 2,221 2,222 2,189 2,218 941,600
2023/09/26 2,230 2,230 2,200 2,212 1,088,000
2023/09/25 2,156 2,228 2,148 2,215 1,262,200
2023/09/22 2,120 2,156 2,108 2,137 1,134,100
2023/09/21 2,174 2,185 2,128 2,136 968,400
2023/09/20 2,190 2,201 2,162 2,168 927,800
2023/09/19 2,225 2,226 2,197 2,208 922,700
2023/09/15 2,248 2,255 2,212 2,225 1,252,500
2023/09/14 2,242 2,255 2,234 2,244 860,200
2023/09/13 2,220 2,242 2,209 2,238 1,353,400
2023/09/12 2,200 2,222 2,198 2,213 1,008,800
2023/09/11 2,207 2,219 2,177 2,186 885,800
2023/09/08 2,197 2,203 2,172 2,187 1,022,500
2023/09/07 2,195 2,222 2,183 2,209 1,028,400
2023/09/06 2,186 2,209 2,184 2,204 1,200,700
2023/09/05 2,197 2,210 2,170 2,177 899,700
2023/09/04 2,200 2,201 2,180 2,199 1,135,300
2023/09/01 2,185 2,220 2,173 2,215 939,100
2023/08/31 2,160 2,193 2,156 2,187 1,270,300
2023/08/30 2,152 2,184 2,137 2,171 1,848,400
2023/08/29 2,185 2,217 2,185 2,214 2,513,600
2023/08/28 2,220 2,222 2,118 2,167 3,689,500
2023/08/25 2,252 2,269 2,236 2,238 1,405,500
2023/08/24 2,250 2,285 2,245 2,279 1,173,000
2023/08/23 2,230 2,270 2,223 2,264 1,191,100
2023/08/22 2,195 2,225 2,186 2,225 1,080,100
2023/08/21 2,180 2,209 2,173 2,198 1,153,900
2023/08/18 2,211 2,217 2,158 2,168 2,013,300
2023/08/17 2,272 2,286 2,212 2,242 1,960,500
2023/08/16 2,259 2,280 2,234 2,252 1,994,100
2023/08/15 2,233 2,254 2,216 2,239 1,427,100
2023/08/14 2,230 2,263 2,210 2,223 2,487,000
2023/08/10 2,183 2,239 2,170 2,224 3,024,100
2023/08/09 2,093 2,187 2,084 2,144 2,137,200
2023/08/08 2,085 2,105 2,076 2,101 1,394,100
2023/08/07 2,070 2,077 2,044 2,069 1,132,100
2023/08/04 2,065 2,073 2,040 2,061 1,313,700
2023/08/03 2,069 2,078 2,055 2,058 1,066,400
2023/08/02 2,110 2,110 2,075 2,076 1,256,200
2023/08/01 2,074 2,123 2,070 2,113 1,847,300
2023/07/31 2,038 2,081 2,036 2,066 1,987,600
2023/07/28 2,005 2,028 1,994 2,028 1,208,800
2023/07/27 1,992 2,028 1,986 2,025 1,533,700
2023/07/26 1,977 1,986 1,963 1,985 918,300
2023/07/25 1,994 1,995 1,979 1,983 524,200
2023/07/24 1,984 1,996 1,978 1,986 648,200
2023/07/21 1,980 1,991 1,956 1,979 759,700
2023/07/20 1,968 1,977 1,958 1,963 722,300
2023/07/19 1,950 1,967 1,948 1,967 1,034,100
2023/07/18 1,930 1,949 1,922 1,937 860,400
2023/07/14 1,952 1,970 1,928 1,933 1,450,200
2023/07/13 1,979 1,980 1,938 1,959 2,134,400
2023/07/12 1,991 2,002 1,981 1,990 1,414,100
2023/07/11 1,971 1,997 1,968 1,975 1,503,400
2023/07/10 1,998 2,001 1,966 1,975 1,154,800
2023/07/07 1,976 2,002 1,954 1,989 1,641,700
2023/07/06 1,961 1,980 1,956 1,974 1,124,800
2023/07/05 2,005 2,008 1,967 1,969 1,773,700
2023/07/04 2,005 2,045 1,991 2,007 2,849,300

このページの先頭へ