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
2009/12/30 845 849 826 837 1,681,400
2009/12/29 833 856 832 844 3,135,100
2009/12/28 803 828 800 823 2,282,000
2009/12/25 774 797 762 793 2,412,700
2009/12/24 768 776 752 772 2,015,400
2009/12/22 759 763 748 763 1,927,100
2009/12/21 754 763 746 756 1,891,900
2009/12/18 768 770 747 758 1,613,300
2009/12/17 777 784 769 778 1,590,500
2009/12/16 784 787 765 769 1,232,900
2009/12/15 759 769 756 764 1,029,300
2009/12/14 776 780 761 769 1,463,500
2009/12/11 791 797 780 789 4,106,500
2009/12/10 792 793 772 777 1,469,900
2009/12/09 809 812 788 788 1,744,600
2009/12/08 803 822 802 814 2,039,100
2009/12/07 790 816 790 813 2,348,500
2009/12/04 808 810 769 780 1,789,600
2009/12/03 751 798 751 798 2,060,900
2009/12/02 768 773 754 761 2,020,200
2009/12/01 746 779 738 778 2,982,900
2009/11/30 726 742 716 742 2,220,600
2009/11/27 730 739 718 724 1,637,700
2009/11/26 723 756 723 743 1,392,100
2009/11/25 757 757 730 738 1,821,000
2009/11/24 777 779 746 758 1,542,500
2009/11/20 767 767 753 767 1,477,100
2009/11/19 780 785 763 777 1,973,800
2009/11/18 795 803 773 778 1,670,700
2009/11/17 810 813 791 794 1,687,900
2009/11/16 786 814 782 809 2,074,400
2009/11/13 786 794 782 785 1,903,000
2009/11/12 791 796 779 793 1,952,800
2009/11/11 831 832 792 799 2,377,200
2009/11/10 808 832 794 831 3,409,900
2009/11/09 847 847 819 830 2,071,400
2009/11/06 864 864 838 848 1,450,600
2009/11/05 846 866 838 849 1,080,400
2009/11/04 850 855 840 855 1,735,100
2009/11/02 861 887 857 876 2,394,400
2009/10/30 879 890 871 881 1,755,600
2009/10/29 870 878 867 869 1,978,000
2009/10/28 885 896 883 894 1,586,400
2009/10/27 917 919 898 905 1,234,700
2009/10/26 914 927 906 918 1,185,600
2009/10/23 932 936 920 924 1,548,800
2009/10/22 948 954 918 931 2,146,000
2009/10/21 958 959 941 949 1,828,500
2009/10/20 971 982 967 971 925,300
2009/10/19 990 1,005 965 975 1,189,400
2009/10/16 975 997 973 990 1,246,600
2009/10/15 970 990 969 985 1,428,900
2009/10/14 952 968 952 960 1,102,500
2009/10/13 982 990 965 966 1,248,800
2009/10/09 965 969 950 967 2,020,600
2009/10/08 974 974 952 955 1,413,600
2009/10/07 952 986 946 972 2,309,500
2009/10/06 950 954 937 942 2,186,600
2009/10/05 960 978 947 948 1,852,300
2009/10/02 970 986 968 970 2,410,900
2009/10/01 1,021 1,037 1,006 1,020 1,300,200
2009/09/30 1,035 1,043 1,016 1,031 1,437,500
2009/09/29 1,056 1,061 1,040 1,048 1,044,500
2009/09/28 1,036 1,053 1,030 1,045 1,462,900
2009/09/25 1,072 1,076 1,043 1,055 1,417,700
2009/09/24 1,071 1,095 1,067 1,086 2,115,800
2009/09/18 1,069 1,078 1,054 1,072 1,964,800
2009/09/17 1,068 1,069 1,053 1,065 1,949,200
2009/09/16 1,065 1,066 1,051 1,055 2,078,600
2009/09/15 1,050 1,072 1,047 1,064 2,011,700
2009/09/14 1,065 1,069 1,053 1,067 1,599,100
2009/09/11 1,052 1,077 1,044 1,073 4,868,800
2009/09/10 1,044 1,061 1,035 1,050 1,371,300
2009/09/09 1,020 1,030 1,005 1,030 1,364,200
2009/09/08 1,017 1,020 1,006 1,019 610,000
2009/09/07 1,018 1,026 1,014 1,019 502,800
2009/09/04 1,030 1,031 1,000 1,016 1,771,200
2009/09/03 1,002 1,030 1,000 1,028 1,278,300
2009/09/02 1,013 1,019 1,004 1,014 1,665,300
2009/09/01 1,018 1,054 1,014 1,044 1,534,800
2009/08/31 1,045 1,074 1,017 1,027 2,257,100
2009/08/28 1,040 1,045 1,020 1,038 1,144,400
2009/08/27 1,019 1,042 1,017 1,035 2,080,900
2009/08/26 1,005 1,022 998 1,020 838,800
2009/08/25 1,016 1,016 994 1,004 1,137,000
2009/08/24 1,010 1,023 1,010 1,019 1,644,200
2009/08/21 982 996 973 994 1,949,600
2009/08/20 950 993 942 990 1,536,700
2009/08/19 961 962 946 949 891,700
2009/08/18 957 979 953 961 866,200
2009/08/17 980 992 955 960 1,221,100
2009/08/14 970 997 958 982 2,675,500
2009/08/13 984 997 974 980 1,349,800
2009/08/12 988 1,001 977 980 1,399,500
2009/08/11 987 1,007 986 1,006 1,105,700
2009/08/10 977 1,017 975 997 2,292,000
2009/08/07 973 973 932 950 2,073,100
2009/08/06 988 996 967 972 1,481,000
2009/08/05 1,008 1,023 995 998 1,227,000
2009/08/04 999 1,013 986 1,009 1,860,900
2009/08/03 1,008 1,013 984 989 969,500
2009/07/31 983 1,003 979 1,003 1,187,900
2009/07/30 963 971 954 968 846,300
2009/07/29 976 980 957 963 989,900
2009/07/28 988 996 963 971 1,942,500
2009/07/27 976 986 966 968 1,512,400
2009/07/24 960 968 953 966 1,946,500
2009/07/23 941 952 911 926 1,717,300
2009/07/22 927 944 923 934 1,368,500
2009/07/21 893 927 893 926 1,399,000
2009/07/17 873 890 861 880 1,765,600
2009/07/16 908 909 864 873 1,583,100
2009/07/15 904 904 874 891 1,826,000
2009/07/14 909 910 881 903 1,759,100
2009/07/13 921 931 886 889 1,656,800
2009/07/10 925 939 904 937 1,943,400
2009/07/09 930 938 921 924 1,331,700
2009/07/08 953 962 935 940 973,700
2009/07/07 953 972 951 963 1,689,100
2009/07/06 942 959 936 941 1,388,900
2009/07/03 969 969 940 950 2,313,100
2009/07/02 1,027 1,027 991 999 1,944,400
2009/07/01 980 1,038 972 1,026 3,012,800
2009/06/30 992 998 978 984 1,392,500
2009/06/29 960 998 957 972 1,971,800
2009/06/26 933 954 923 951 1,865,800
2009/06/25 931 958 921 943 1,453,100
2009/06/24 947 960 925 930 1,857,100
2009/06/23 962 962 935 946 2,685,000
2009/06/22 972 992 959 982 1,359,700
2009/06/19 954 979 953 971 1,186,500
2009/06/18 942 970 936 957 1,258,800
2009/06/17 952 956 934 947 1,230,900
2009/06/16 960 965 945 952 1,571,900
2009/06/15 969 991 953 978 2,110,000
2009/06/12 928 971 920 959 5,296,400
2009/06/11 919 936 911 917 1,925,800
2009/06/10 908 935 900 929 1,537,600
2009/06/09 895 925 895 908 2,170,900
2009/06/08 900 909 891 900 1,371,700
2009/06/05 882 900 872 890 1,521,600
2009/06/04 873 877 860 872 1,043,900
2009/06/03 870 881 862 874 1,044,800
2009/06/02 874 884 853 872 2,069,600
2009/06/01 860 875 847 864 1,421,300
2009/05/29 834 850 826 850 1,958,600
2009/05/28 834 849 831 837 1,633,300
2009/05/27 881 881 849 854 1,547,400
2009/05/26 845 865 844 861 1,998,900
2009/05/25 819 862 819 843 2,193,200
2009/05/22 812 836 808 828 1,758,800
2009/05/21 826 829 804 814 2,200,900
2009/05/20 831 836 823 826 2,219,800
2009/05/19 865 873 829 831 3,895,400
2009/05/18 892 896 853 857 4,121,100
2009/05/15 882 914 880 912 1,823,800
2009/05/14 892 893 866 874 2,742,400
2009/05/13 901 911 894 897 3,002,300
2009/05/12 924 937 897 931 3,276,500
2009/05/11 909 935 905 923 1,851,900
2009/05/08 918 929 899 922 2,289,300
2009/05/07 883 910 875 910 2,689,900
2009/05/01 820 845 820 843 2,039,100
2009/04/30 859 867 825 827 2,589,900
2009/04/28 842 858 839 839 1,578,100
2009/04/27 849 862 836 852 1,290,700
2009/04/24 848 869 832 852 2,160,800
2009/04/23 870 870 844 852 2,326,800
2009/04/22 882 884 860 867 2,894,300
2009/04/21 820 865 818 862 2,479,700
2009/04/20 858 860 842 850 1,755,500
2009/04/17 890 890 860 868 2,776,100
2009/04/16 900 930 884 889 2,086,600
2009/04/15 875 909 865 895 2,094,400
2009/04/14 885 895 866 885 2,638,000
2009/04/13 850 890 839 884 2,892,800
2009/04/10 862 865 828 845 2,599,700
2009/04/09 777 847 762 842 3,378,400
2009/04/08 778 782 760 768 1,300,800
2009/04/07 770 784 756 781 1,595,600
2009/04/06 778 800 763 770 2,518,800
2009/04/03 786 788 753 768 2,945,800
2009/04/02 757 792 741 789 3,252,000
2009/04/01 758 778 742 762 3,214,500
2009/03/31 795 818 756 757 3,676,300
2009/03/30 822 835 802 805 1,990,000
2009/03/27 855 879 837 837 2,455,200
2009/03/26 822 838 808 835 1,631,700
2009/03/25 830 842 810 838 2,697,100
2009/03/24 790 822 790 819 2,901,900
2009/03/23 742 770 735 767 2,409,600
2009/03/19 764 764 737 742 2,257,200
2009/03/18 743 769 740 763 2,835,400
2009/03/17 754 761 737 750 2,448,100
2009/03/16 718 751 718 745 2,375,000
2009/03/13 706 721 702 712 5,535,300
2009/03/12 669 679 655 656 2,481,000
2009/03/11 650 679 647 668 2,635,600
2009/03/10 617 629 609 615 1,417,300
2009/03/09 619 627 604 617 1,571,000
2009/03/06 653 657 613 619 2,004,900
2009/03/05 634 655 622 649 2,120,200
2009/03/04 620 638 599 633 2,719,600
2009/03/03 638 638 622 630 2,400,600
2009/03/02 660 660 637 651 2,286,500
2009/02/27 684 705 672 700 2,118,700
2009/02/26 665 687 660 674 1,847,700
2009/02/25 658 665 635 661 2,355,500
2009/02/24 664 664 629 648 2,155,300
2009/02/23 653 689 652 684 1,511,800
2009/02/20 685 693 665 673 2,098,200
2009/02/19 712 713 685 708 1,918,000
2009/02/18 698 714 693 711 2,197,600
2009/02/17 706 712 691 708 1,887,100
2009/02/16 695 716 690 706 1,986,000
2009/02/13 697 712 689 703 3,593,900
2009/02/12 663 686 654 677 2,657,500
2009/02/10 679 679 660 672 1,859,700
2009/02/09 647 666 647 651 2,059,700
2009/02/06 646 656 641 644 1,544,600
2009/02/05 656 656 640 643 1,606,900
2009/02/04 645 653 634 646 1,582,500
2009/02/03 615 661 615 635 2,179,100
2009/02/02 635 645 620 629 1,779,600
2009/01/30 664 666 640 655 1,759,700
2009/01/29 669 680 648 654 2,445,700
2009/01/28 674 675 652 659 1,664,000
2009/01/27 645 670 641 667 1,990,000
2009/01/26 623 647 621 635 1,770,600
2009/01/23 652 652 629 632 1,858,700
2009/01/22 642 655 636 651 2,349,400
2009/01/21 642 655 629 632 2,926,600
2009/01/20 664 670 656 662 1,337,500
2009/01/19 694 695 669 671 1,349,400
2009/01/16 671 696 668 693 1,526,000
2009/01/15 668 678 655 661 2,144,800
2009/01/14 704 705 688 688 1,445,300
2009/01/13 718 718 698 708 1,241,600
2009/01/09 727 743 720 738 1,192,100
2009/01/08 723 739 717 717 1,039,000
2009/01/07 740 746 729 733 1,184,700
2009/01/06 760 767 732 733 1,738,600
2009/01/05 787 787 764 775 370,500

このページの先頭へ