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
2010/12/30 952 954 937 944 1,121,500
2010/12/29 950 958 947 950 1,748,900
2010/12/28 968 969 948 952 1,356,100
2010/12/27 960 968 959 965 637,100
2010/12/24 966 970 958 959 673,700
2010/12/22 963 978 962 970 1,217,600
2010/12/21 966 972 955 970 1,745,800
2010/12/20 973 985 965 965 1,347,900
2010/12/17 973 989 973 980 2,028,000
2010/12/16 977 981 964 975 1,509,200
2010/12/15 970 976 968 973 1,235,300
2010/12/14 971 979 965 973 1,846,700
2010/12/13 974 975 960 970 1,368,400
2010/12/10 985 985 960 971 5,464,800
2010/12/09 967 982 965 970 1,867,500
2010/12/08 965 980 961 967 2,268,300
2010/12/07 960 970 950 953 2,777,200
2010/12/06 971 975 957 964 1,017,600
2010/12/03 980 984 967 971 1,291,900
2010/12/02 973 975 965 968 1,849,700
2010/12/01 961 973 956 963 1,436,300
2010/11/30 982 992 957 959 2,177,600
2010/11/29 981 997 981 989 1,441,800
2010/11/26 972 992 972 978 919,200
2010/11/25 994 994 976 982 1,176,300
2010/11/24 974 985 960 979 1,400,400
2010/11/22 1,008 1,008 986 989 1,838,700
2010/11/19 995 1,000 981 991 2,183,500
2010/11/18 955 984 954 977 1,765,200
2010/11/17 949 958 943 955 1,275,700
2010/11/16 974 974 950 958 2,077,900
2010/11/15 971 975 961 969 2,567,200
2010/11/12 945 972 943 963 2,264,900
2010/11/11 944 949 934 946 1,087,500
2010/11/10 913 948 911 943 2,700,300
2010/11/09 923 933 892 901 3,150,500
2010/11/08 949 951 925 928 1,558,100
2010/11/05 924 942 922 934 1,756,800
2010/11/04 887 909 887 906 1,422,500
2010/11/02 875 888 875 879 875,600
2010/11/01 892 897 872 875 1,331,300
2010/10/29 884 900 876 888 1,993,100
2010/10/28 890 895 875 884 2,698,700
2010/10/27 903 904 882 894 1,169,100
2010/10/26 901 911 890 898 1,760,700
2010/10/25 903 910 889 894 1,642,500
2010/10/22 937 941 893 899 3,524,800
2010/10/21 942 945 930 936 1,426,700
2010/10/20 953 954 933 938 1,765,700
2010/10/19 969 977 960 966 1,281,300
2010/10/18 962 979 954 967 1,458,300
2010/10/15 954 958 943 952 1,323,000
2010/10/14 954 966 943 961 1,689,300
2010/10/13 961 970 942 945 2,206,700
2010/10/12 982 985 947 948 1,926,300
2010/10/08 955 977 950 971 4,229,000
2010/10/07 928 952 928 941 2,339,200
2010/10/06 916 926 910 924 2,097,100
2010/10/05 886 916 878 914 2,955,700
2010/10/04 876 900 874 886 2,405,500
2010/10/01 881 884 868 873 1,718,600
2010/09/30 881 886 865 867 1,625,800
2010/09/29 884 892 876 881 1,696,400
2010/09/28 867 880 855 876 1,753,700
2010/09/27 889 889 864 867 2,546,900
2010/09/24 880 889 873 877 3,360,500
2010/09/22 892 900 882 895 1,763,900
2010/09/21 911 912 893 899 2,166,300
2010/09/17 906 918 903 911 2,565,800
2010/09/16 917 923 907 911 2,152,600
2010/09/15 918 939 906 910 4,178,800
2010/09/14 935 938 922 926 1,224,700
2010/09/13 950 963 934 935 1,568,300
2010/09/10 921 948 909 936 3,926,000
2010/09/09 917 919 901 909 1,268,700
2010/09/08 919 922 902 906 1,261,800
2010/09/07 933 935 926 929 927,300
2010/09/06 930 942 916 941 1,364,800
2010/09/03 940 970 919 927 3,306,300
2010/09/02 918 937 907 933 2,499,900
2010/09/01 887 907 875 904 2,224,900
2010/08/31 893 900 882 885 2,197,200
2010/08/30 915 930 908 912 1,208,600
2010/08/27 871 903 871 899 2,116,400
2010/08/26 874 877 865 875 1,778,600
2010/08/25 850 871 847 869 2,309,500
2010/08/24 862 864 853 855 960,600
2010/08/23 869 878 863 868 1,392,100
2010/08/20 875 884 868 869 1,523,700
2010/08/19 878 889 875 885 1,772,100
2010/08/18 858 879 847 878 2,505,400
2010/08/17 839 855 830 847 2,037,300
2010/08/16 840 851 826 849 2,202,100
2010/08/13 821 857 819 848 2,267,200
2010/08/12 818 829 812 825 1,493,500
2010/08/11 841 842 824 825 1,086,000
2010/08/10 857 862 843 846 716,500
2010/08/09 846 854 842 849 724,400
2010/08/06 844 853 838 847 565,800
2010/08/05 846 858 840 855 1,091,000
2010/08/04 828 836 824 834 1,302,300
2010/08/03 832 838 823 836 1,053,000
2010/08/02 820 835 815 817 653,500
2010/07/30 837 837 816 816 881,200
2010/07/29 838 844 836 839 795,500
2010/07/28 852 855 844 851 877,800
2010/07/27 839 847 832 840 739,300
2010/07/26 843 845 837 839 501,000
2010/07/23 839 839 825 831 1,173,700
2010/07/22 810 821 809 812 946,000
2010/07/21 828 833 818 819 1,081,400
2010/07/20 812 825 809 816 1,577,400
2010/07/16 866 870 832 835 1,736,100
2010/07/15 871 881 867 872 730,500
2010/07/14 878 888 873 880 1,084,000
2010/07/13 870 876 859 863 887,500
2010/07/12 864 874 855 867 1,616,800
2010/07/09 876 876 860 863 1,855,600
2010/07/08 874 877 864 867 873,700
2010/07/07 860 860 846 854 967,400
2010/07/06 847 861 837 860 1,513,000
2010/07/05 848 867 848 859 966,300
2010/07/02 846 849 839 844 1,457,700
2010/07/01 857 865 844 846 1,350,600
2010/06/30 877 886 867 872 1,550,300
2010/06/29 909 910 887 892 1,414,700
2010/06/28 924 928 910 912 693,600
2010/06/25 923 931 912 919 1,084,700
2010/06/24 931 950 929 938 867,200
2010/06/23 937 940 925 926 817,400
2010/06/22 959 971 948 952 1,500,200
2010/06/21 943 960 939 958 918,400
2010/06/18 932 932 920 928 659,800
2010/06/17 925 934 913 928 656,300
2010/06/16 939 942 930 935 763,600
2010/06/15 924 926 915 925 634,500
2010/06/14 905 918 901 918 835,300
2010/06/11 899 910 889 898 4,514,100
2010/06/10 893 895 884 889 1,087,000
2010/06/09 904 905 886 892 1,806,800
2010/06/08 870 947 865 895 2,136,400
2010/06/07 903 905 876 883 2,147,400
2010/06/04 920 925 908 918 1,801,200
2010/06/03 921 939 912 935 1,295,200
2010/06/02 916 924 903 914 1,418,500
2010/06/01 922 933 911 931 1,050,300
2010/05/31 930 942 929 935 1,130,600
2010/05/28 932 943 919 936 2,241,100
2010/05/27 911 921 901 919 1,864,200
2010/05/26 933 941 916 926 3,180,300
2010/05/25 957 957 922 927 2,218,800
2010/05/24 935 963 922 959 2,950,700
2010/05/21 939 957 927 936 3,429,700
2010/05/20 963 965 949 954 1,699,500
2010/05/19 966 970 944 968 2,161,900
2010/05/18 969 989 966 981 1,985,400
2010/05/17 979 983 960 968 1,745,100
2010/05/14 1,006 1,019 986 994 3,352,300
2010/05/13 1,075 1,075 1,020 1,036 1,830,300
2010/05/12 1,053 1,062 1,045 1,050 1,030,800
2010/05/11 1,050 1,070 1,046 1,048 1,213,400
2010/05/10 1,002 1,043 995 1,041 2,004,400
2010/05/07 1,011 1,020 1,006 1,015 1,887,700
2010/05/06 1,063 1,064 1,047 1,053 1,694,300
2010/04/30 1,093 1,100 1,085 1,093 1,130,000
2010/04/28 1,068 1,077 1,062 1,066 1,517,700
2010/04/27 1,102 1,106 1,092 1,103 768,800
2010/04/26 1,103 1,117 1,101 1,109 1,040,800
2010/04/23 1,088 1,094 1,074 1,093 1,266,100
2010/04/22 1,079 1,096 1,062 1,089 2,272,200
2010/04/21 1,055 1,081 1,054 1,078 1,854,100
2010/04/20 1,047 1,054 1,030 1,037 1,562,800
2010/04/19 1,032 1,039 1,022 1,032 1,181,200
2010/04/16 1,062 1,063 1,041 1,042 1,674,800
2010/04/15 1,073 1,077 1,054 1,064 1,342,300
2010/04/14 1,079 1,086 1,068 1,071 1,268,800
2010/04/13 1,081 1,083 1,065 1,079 1,131,100
2010/04/12 1,082 1,104 1,075 1,085 2,141,200
2010/04/09 1,042 1,066 1,042 1,064 2,798,400
2010/04/08 1,037 1,049 1,036 1,047 999,600
2010/04/07 1,061 1,062 1,038 1,048 1,307,700
2010/04/06 1,055 1,069 1,052 1,063 1,830,700
2010/04/05 1,051 1,077 1,046 1,054 1,527,400
2010/04/02 1,030 1,046 1,027 1,038 1,312,700
2010/04/01 1,019 1,035 1,006 1,029 2,470,100
2010/03/31 1,000 1,008 976 1,005 2,260,600
2010/03/30 998 1,017 993 1,003 1,694,000
2010/03/29 967 1,018 967 1,007 2,247,300
2010/03/26 974 993 962 992 2,602,100
2010/03/25 993 997 970 976 2,277,500
2010/03/24 1,002 1,014 993 998 1,325,300
2010/03/23 1,015 1,022 999 1,001 1,233,200
2010/03/19 1,011 1,019 1,000 1,012 2,234,800
2010/03/18 1,025 1,026 1,014 1,017 835,800
2010/03/17 1,023 1,030 1,013 1,027 1,039,300
2010/03/16 1,015 1,025 1,007 1,012 952,500
2010/03/15 1,024 1,030 1,021 1,027 1,161,000
2010/03/12 1,031 1,031 1,015 1,023 4,418,000
2010/03/11 1,010 1,014 994 1,013 1,142,500
2010/03/10 1,001 1,006 994 1,000 671,100
2010/03/09 1,004 1,010 1,001 1,005 1,184,200
2010/03/08 1,000 1,018 988 1,013 2,909,800
2010/03/05 951 985 950 973 2,534,900
2010/03/04 939 948 937 945 1,041,000
2010/03/03 936 945 935 941 1,022,400
2010/03/02 950 950 935 945 1,050,700
2010/03/01 941 947 932 935 965,200
2010/02/26 930 940 922 937 1,280,000
2010/02/25 922 937 912 936 3,685,000
2010/02/24 912 924 892 900 2,703,900
2010/02/23 925 930 914 927 1,240,500
2010/02/22 945 954 936 940 1,141,300
2010/02/19 943 947 917 918 1,162,900
2010/02/18 930 956 925 943 1,892,700
2010/02/17 907 929 901 924 2,042,700
2010/02/16 897 900 884 893 1,005,700
2010/02/15 905 910 891 896 888,700
2010/02/12 915 920 895 908 2,403,500
2010/02/10 896 915 894 900 1,446,300
2010/02/09 912 919 892 902 1,806,300
2010/02/08 932 934 916 916 2,090,100
2010/02/05 949 952 920 929 4,250,100
2010/02/04 900 921 898 918 2,868,800
2010/02/03 880 911 878 899 2,611,600
2010/02/02 870 873 857 867 1,374,200
2010/02/01 851 869 842 864 2,542,900
2010/01/29 849 860 837 851 2,106,400
2010/01/28 840 854 831 852 1,451,900
2010/01/27 845 851 838 840 1,358,800
2010/01/26 859 864 843 845 1,439,200
2010/01/25 860 879 848 874 2,039,800
2010/01/22 890 890 856 867 3,012,300
2010/01/21 871 900 869 898 2,940,400
2010/01/20 887 898 877 883 1,454,500
2010/01/19 884 893 875 888 1,176,900
2010/01/18 906 917 887 896 2,834,400
2010/01/15 890 908 886 894 3,354,200
2010/01/14 861 870 847 867 2,282,600
2010/01/13 872 886 867 871 2,921,400
2010/01/12 838 860 832 857 2,783,400
2010/01/08 867 880 857 868 2,968,600
2010/01/07 870 880 852 855 1,878,400
2010/01/06 877 884 864 874 2,016,100
2010/01/05 860 879 848 876 2,668,100
2010/01/04 842 870 841 859 1,450,700

このページの先頭へ