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
2026/05/01 2,933 3,001 2,931 2,970 1,328,500
2026/04/30 2,981 2,985 2,930 2,969 1,548,000
2026/04/28 2,944 3,012 2,924 2,991 1,967,700
2026/04/27 2,963 2,990 2,942 2,944 2,429,600
2026/04/24 3,018 3,028 2,981 3,000 1,310,600
2026/04/23 3,073 3,084 3,000 3,047 1,579,900
2026/04/22 3,060 3,131 3,038 3,085 1,102,000
2026/04/21 3,140 3,145 3,063 3,086 899,400
2026/04/20 3,196 3,200 3,110 3,114 1,067,500
2026/04/17 3,194 3,220 3,152 3,152 1,268,500
2026/04/16 3,167 3,196 3,142 3,173 1,001,000
2026/04/15 3,199 3,208 3,126 3,153 1,214,900
2026/04/14 3,155 3,161 3,078 3,150 1,517,600
2026/04/13 3,175 3,201 3,127 3,153 1,207,000
2026/04/10 3,223 3,245 3,161 3,174 1,435,200
2026/04/09 3,293 3,305 3,223 3,223 1,774,700
2026/04/08 3,238 3,293 3,227 3,290 2,935,900
2026/04/07 3,144 3,156 3,099 3,134 1,745,500
2026/04/06 3,080 3,137 3,070 3,120 1,478,900
2026/04/03 3,006 3,058 3,005 3,053 1,393,900
2026/03/27 2,942 2,986 2,916 2,977 2,586,700
2026/03/26 2,932 2,963 2,904 2,937 1,621,500
2026/03/25 2,894 2,925 2,882 2,900 1,686,600
2026/03/24 2,835 2,848 2,803 2,848 1,652,400
2026/03/23 2,710 2,805 2,707 2,785 3,090,000
2026/03/19 2,877 2,913 2,821 2,833 2,660,300
2026/03/18 2,896 2,979 2,895 2,968 2,305,500
2026/03/17 2,820 2,894 2,814 2,855 2,171,700
2026/03/16 2,856 2,872 2,771 2,781 2,079,300
2026/03/13 2,856 2,905 2,856 2,870 2,054,300
2026/03/12 2,934 2,972 2,894 2,906 1,596,900
2026/03/11 2,977 3,011 2,949 2,965 1,710,400
2026/03/10 2,967 2,978 2,921 2,945 1,622,600
2026/03/09 2,892 2,925 2,850 2,923 2,840,900
2026/03/06 3,020 3,065 2,993 3,043 1,485,300
2026/03/05 3,011 3,106 3,001 3,032 1,896,100
2026/03/04 2,952 2,981 2,909 2,961 2,411,700
2026/03/03 3,043 3,093 2,997 3,005 2,255,900
2026/03/02 3,000 3,071 2,972 3,071 1,415,900
2026/02/27 3,060 3,080 3,019 3,080 2,152,900
2026/02/26 3,149 3,149 3,029 3,029 1,913,100
2026/02/25 3,017 3,124 3,007 3,119 2,389,400
2026/02/24 2,990 3,045 2,984 2,995 1,708,200
2026/02/20 3,000 3,009 2,955 2,985 1,215,600
2026/02/19 2,980 3,025 2,974 3,005 1,253,400
2026/02/18 2,968 3,015 2,968 3,005 1,817,000
2026/02/17 2,966 2,978 2,937 2,959 2,477,800
2026/02/16 3,006 3,041 2,966 2,966 1,367,200
2026/02/13 3,080 3,098 2,980 2,987 3,579,200
2026/02/12 3,074 3,149 3,072 3,149 2,071,800
2026/02/10 3,031 3,086 3,025 3,074 2,593,500
2026/02/09 3,219 3,255 3,038 3,062 4,010,800
2026/02/06 2,824 3,023 2,755 3,023 5,537,400
2026/02/05 2,722 2,840 2,710 2,824 4,000,200
2026/02/04 2,648 2,689 2,642 2,672 2,108,000
2026/02/03 2,548 2,647 2,543 2,643 2,067,800
2026/02/02 2,526 2,619 2,507 2,532 2,653,700
2026/01/30 2,443 2,476 2,431 2,476 1,646,200
2026/01/29 2,429 2,442 2,381 2,425 3,019,500
2026/01/28 2,536 2,538 2,465 2,467 2,864,100
2026/01/27 2,600 2,623 2,572 2,572 1,627,200
2026/01/26 2,659 2,660 2,596 2,602 1,705,000
2026/01/23 2,706 2,712 2,662 2,666 1,839,600
2026/01/22 2,672 2,710 2,658 2,706 2,555,800
2026/01/21 2,625 2,691 2,624 2,675 2,337,800
2026/01/20 2,661 2,705 2,651 2,675 2,047,600
2026/01/19 2,571 2,688 2,560 2,664 2,551,400
2026/01/16 2,650 2,740 2,633 2,635 4,075,800
2026/01/15 2,561 2,580 2,537 2,560 1,722,300
2026/01/14 2,560 2,593 2,549 2,562 2,310,600
2026/01/13 2,528 2,570 2,502 2,545 3,133,100
2026/01/09 2,401 2,490 2,379 2,471 3,429,700
2026/01/08 2,346 2,375 2,315 2,375 2,403,500
2026/01/07 2,360 2,426 2,351 2,380 2,501,300
2026/01/06 2,341 2,391 2,336 2,375 2,916,800
2026/01/05 2,304 2,343 2,304 2,317 2,356,900
2025/12/30 2,295 2,301 2,275 2,275 1,724,500
2025/12/29 2,310 2,331 2,297 2,300 2,706,700
2025/12/26 2,294 2,312 2,281 2,294 1,825,600
2025/12/25 2,308 2,309 2,284 2,293 1,619,300
2025/12/24 2,315 2,319 2,301 2,306 1,527,900
2025/12/23 2,310 2,330 2,305 2,315 1,719,900
2025/12/22 2,351 2,367 2,320 2,320 1,877,800
2025/12/19 2,347 2,377 2,337 2,372 1,674,600
2025/12/18 2,365 2,370 2,344 2,347 1,608,000
2025/12/17 2,385 2,385 2,341 2,365 1,298,000
2025/12/16 2,407 2,420 2,332 2,384 2,127,000
2025/12/15 2,441 2,459 2,419 2,431 1,779,800
2025/12/12 2,390 2,433 2,350 2,421 2,445,200
2025/12/11 2,379 2,409 2,348 2,349 1,571,800
2025/12/10 2,360 2,397 2,352 2,374 1,416,000
2025/12/09 2,380 2,397 2,342 2,361 1,436,400
2025/12/08 2,380 2,395 2,340 2,374 1,457,700
2025/12/05 2,387 2,400 2,355 2,375 1,770,800
2025/12/04 2,328 2,381 2,306 2,377 2,735,100
2025/12/03 2,333 2,344 2,309 2,311 2,052,800
2025/12/02 2,454 2,455 2,311 2,311 3,736,300
2025/12/01 2,413 2,461 2,391 2,461 1,911,800
2025/11/28 2,472 2,492 2,421 2,437 1,590,000
2025/11/27 2,475 2,480 2,451 2,462 1,384,500
2025/11/26 2,450 2,494 2,444 2,458 2,670,200
2025/11/25 2,409 2,452 2,369 2,450 3,183,400
2025/11/21 2,265 2,413 2,256 2,399 4,321,100
2025/11/20 2,358 2,365 2,303 2,305 3,449,700
2025/11/19 2,355 2,381 2,317 2,358 3,871,600
2025/11/18 2,368 2,389 2,312 2,324 5,411,900
2025/11/17 2,369 2,407 2,303 2,334 10,122,800
2025/11/14 2,507 2,644 2,487 2,631 3,781,400
2025/11/13 2,497 2,523 2,454 2,513 2,201,100
2025/11/12 2,470 2,483 2,454 2,470 1,507,700
2025/11/11 2,461 2,464 2,419 2,437 1,535,900
2025/11/10 2,465 2,492 2,441 2,473 1,415,300
2025/11/07 2,405 2,460 2,402 2,453 1,570,000
2025/11/06 2,396 2,428 2,379 2,397 1,286,500
2025/11/05 2,364 2,404 2,337 2,387 2,231,400
2025/11/04 2,375 2,394 2,335 2,362 2,346,800
2025/10/31 2,416 2,440 2,407 2,425 1,527,300
2025/10/30 2,389 2,426 2,384 2,416 4,026,000
2025/10/29 2,410 2,424 2,380 2,381 1,991,800
2025/10/28 2,490 2,492 2,416 2,416 1,915,200
2025/10/27 2,512 2,530 2,488 2,492 1,232,400
2025/10/24 2,488 2,515 2,479 2,505 1,107,300
2025/10/23 2,514 2,522 2,487 2,500 1,338,000
2025/10/22 2,515 2,557 2,513 2,513 1,477,800
2025/10/21 2,495 2,503 2,476 2,500 1,456,900
2025/10/20 2,490 2,497 2,451 2,484 1,744,500
2025/10/17 2,507 2,528 2,433 2,449 2,647,900
2025/10/16 2,565 2,596 2,523 2,531 1,974,000
2025/10/15 2,554 2,585 2,544 2,571 1,735,600
2025/10/14 2,530 2,617 2,520 2,578 2,555,600
2025/10/10 2,612 2,617 2,555 2,576 2,505,700
2025/10/09 2,603 2,626 2,580 2,611 2,081,300
2025/10/08 2,631 2,651 2,611 2,642 2,124,600
2025/10/07 2,711 2,716 2,623 2,632 2,665,000
2025/10/06 2,737 2,745 2,675 2,729 3,218,200
2025/10/03 2,604 2,657 2,588 2,645 2,213,900
2025/10/02 2,700 2,748 2,605 2,609 2,788,300
2025/10/01 2,683 2,709 2,660 2,700 2,076,200
2025/09/30 2,749 2,756 2,712 2,733 2,144,200
2025/09/29 2,818 2,818 2,735 2,750 2,464,900
2025/09/26 2,888 2,892 2,846 2,853 2,074,100
2025/09/25 2,885 2,902 2,854 2,887 1,944,200
2025/09/24 2,905 2,928 2,884 2,886 2,023,800
2025/09/22 2,875 2,935 2,866 2,930 2,128,700
2025/09/19 2,931 2,975 2,849 2,859 3,176,800
2025/09/18 2,850 2,950 2,840 2,936 2,287,900
2025/09/17 2,920 2,936 2,821 2,856 2,604,300
2025/09/16 2,971 2,998 2,913 2,938 2,453,600
2025/09/12 2,928 2,954 2,911 2,943 3,490,900
2025/09/11 2,832 2,890 2,808 2,890 3,024,700
2025/09/10 2,797 2,842 2,790 2,832 2,149,200
2025/09/09 2,860 2,864 2,804 2,811 2,361,600
2025/09/08 2,750 2,840 2,731 2,835 3,086,400
2025/09/05 2,720 2,763 2,706 2,734 2,328,000
2025/09/04 2,673 2,709 2,640 2,696 2,033,200
2025/09/03 2,669 2,708 2,650 2,672 3,088,000
2025/09/02 2,547 2,670 2,541 2,670 4,345,600
2025/09/01 2,466 2,524 2,456 2,521 2,065,800
2025/08/29 2,548 2,548 2,476 2,480 1,839,000
2025/08/28 2,538 2,569 2,532 2,550 1,331,500
2025/08/27 2,559 2,565 2,509 2,538 1,671,500
2025/08/26 2,540 2,570 2,510 2,560 2,951,600
2025/08/25 2,560 2,574 2,534 2,555 2,126,200
2025/08/22 2,500 2,569 2,496 2,560 2,131,600
2025/08/21 2,492 2,503 2,470 2,485 1,501,700
2025/08/20 2,525 2,557 2,509 2,533 2,200,700
2025/08/19 2,567 2,570 2,515 2,534 2,365,700
2025/08/18 2,423 2,587 2,420 2,568 5,713,600
2025/08/15 2,367 2,389 2,354 2,382 1,581,100
2025/08/14 2,365 2,392 2,339 2,369 1,902,100
2025/08/13 2,413 2,415 2,360 2,365 2,590,100
2025/08/12 2,327 2,480 2,315 2,402 4,747,500
2025/08/08 2,350 2,379 2,338 2,338 3,715,100
2025/08/07 2,320 2,349 2,311 2,335 1,950,800
2025/08/06 2,275 2,313 2,271 2,309 1,741,800
2025/08/05 2,282 2,300 2,268 2,283 1,769,900
2025/08/04 2,201 2,284 2,180 2,270 3,102,900
2025/08/01 2,170 2,212 2,170 2,210 1,630,600
2025/07/31 2,151 2,167 2,138 2,156 1,501,700
2025/07/30 2,153 2,165 2,121 2,159 1,313,100
2025/07/29 2,153 2,163 2,130 2,153 2,168,700
2025/07/28 2,209 2,242 2,195 2,195 1,437,200
2025/07/25 2,250 2,257 2,207 2,209 1,396,300
2025/07/24 2,250 2,270 2,225 2,248 2,309,100
2025/07/23 2,158 2,244 2,151 2,244 3,682,800
2025/07/22 2,161 2,196 2,114 2,145 4,168,100
2025/07/18 2,189 2,213 2,177 2,178 2,289,400
2025/07/17 2,098 2,195 2,098 2,178 2,425,500
2025/07/16 2,115 2,134 2,054 2,121 2,608,900
2025/07/15 2,159 2,167 2,119 2,132 1,378,600
2025/07/14 2,142 2,167 2,135 2,141 1,714,300
2025/07/11 2,131 2,147 2,093 2,133 2,163,800
2025/07/10 2,163 2,185 2,129 2,131 2,286,300
2025/07/09 2,158 2,179 2,152 2,165 1,924,300
2025/07/08 2,150 2,169 2,137 2,158 2,179,100
2025/07/07 2,146 2,215 2,146 2,169 1,949,400
2025/07/04 2,164 2,175 2,137 2,154 1,151,900
2025/07/03 2,142 2,155 2,124 2,149 1,904,500
2025/07/02 2,130 2,153 2,111 2,143 3,263,500
2025/07/01 2,177 2,177 2,147 2,167 2,559,200

このページの先頭へ