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
2011/12/30 799 807 796 807 776,500
2011/12/29 801 801 793 798 605,000
2011/12/28 794 804 794 801 865,300
2011/12/27 794 797 790 793 714,100
2011/12/26 807 807 799 799 445,500
2011/12/22 805 808 796 799 1,188,800
2011/12/21 800 805 795 804 1,148,400
2011/12/20 779 790 778 790 901,900
2011/12/19 775 784 770 778 1,088,500
2011/12/16 778 782 776 778 1,393,500
2011/12/15 773 781 767 776 1,105,300
2011/12/14 767 781 761 778 971,900
2011/12/13 772 776 764 773 1,728,100
2011/12/12 769 788 765 785 1,437,500
2011/12/09 755 761 754 757 4,399,000
2011/12/08 769 777 762 775 838,400
2011/12/07 773 779 766 777 997,200
2011/12/06 769 781 763 766 1,004,100
2011/12/05 775 778 771 778 1,197,300
2011/12/02 754 760 748 760 1,661,100
2011/12/01 757 761 751 753 994,800
2011/11/30 739 755 736 742 1,431,100
2011/11/29 733 739 724 739 1,163,800
2011/11/28 730 734 722 729 1,246,700
2011/11/25 728 734 718 724 1,402,400
2011/11/24 740 742 729 731 1,357,700
2011/11/22 749 757 746 750 1,621,800
2011/11/21 754 767 753 759 927,200
2011/11/18 751 762 748 753 1,477,600
2011/11/17 755 761 747 759 800,500
2011/11/16 759 767 753 755 982,800
2011/11/15 758 769 757 758 1,607,900
2011/11/14 783 783 753 756 2,188,800
2011/11/11 798 800 763 772 2,499,700
2011/11/10 804 805 797 798 1,710,200
2011/11/09 805 819 800 819 948,800
2011/11/08 793 803 793 799 834,100
2011/11/07 798 804 793 798 590,600
2011/11/04 808 808 794 799 837,600
2011/11/02 795 803 787 793 1,584,500
2011/11/01 798 814 794 809 761,500
2011/10/31 800 822 798 811 1,163,200
2011/10/28 809 812 795 806 1,050,500
2011/10/27 778 794 777 793 889,400
2011/10/26 791 795 756 786 1,193,500
2011/10/25 818 821 794 796 1,342,600
2011/10/24 820 825 810 818 1,024,300
2011/10/21 817 822 809 813 795,000
2011/10/20 805 822 803 816 1,858,700
2011/10/19 793 808 790 805 1,407,300
2011/10/18 777 784 776 779 659,500
2011/10/17 785 789 778 783 610,000
2011/10/14 787 787 774 774 1,415,400
2011/10/13 803 804 791 793 525,600
2011/10/12 805 809 794 797 923,800
2011/10/11 791 809 785 806 1,699,500
2011/10/07 771 774 765 770 764,000
2011/10/06 774 778 763 767 788,800
2011/10/05 778 779 756 767 1,472,500
2011/10/04 771 775 762 768 1,259,000
2011/10/03 774 785 773 780 1,801,300
2011/09/30 796 804 782 789 1,782,800
2011/09/29 775 796 771 796 1,731,400
2011/09/28 772 792 765 789 2,682,500
2011/09/27 756 778 752 778 1,581,900
2011/09/26 755 762 741 746 1,888,300
2011/09/22 765 765 752 757 1,507,800
2011/09/21 770 770 762 768 720,300
2011/09/20 770 775 761 765 821,900
2011/09/16 782 783 775 780 880,700
2011/09/15 768 774 763 772 954,600
2011/09/14 766 769 752 756 1,028,100
2011/09/13 762 765 755 763 1,640,500
2011/09/12 768 774 752 755 1,322,600
2011/09/09 775 784 771 779 4,728,500
2011/09/08 770 775 761 766 1,336,700
2011/09/07 757 760 744 760 1,614,500
2011/09/06 750 754 741 745 2,075,600
2011/09/05 758 759 750 751 1,952,700
2011/09/02 775 779 762 762 2,276,000
2011/09/01 790 802 787 792 1,885,700
2011/08/31 776 778 766 775 3,308,200
2011/08/30 790 794 783 785 2,024,900
2011/08/29 797 808 772 778 2,959,400
2011/08/26 802 808 790 796 1,397,100
2011/08/25 817 823 805 806 1,803,900
2011/08/24 816 822 799 803 2,434,100
2011/08/23 798 813 796 810 2,934,000
2011/08/22 785 797 783 785 1,837,700
2011/08/19 786 802 785 785 2,284,100
2011/08/18 802 809 795 807 2,289,300
2011/08/17 808 809 792 801 1,744,000
2011/08/16 802 816 802 810 2,403,400
2011/08/15 791 808 786 801 3,970,200
2011/08/12 765 768 754 759 1,745,700
2011/08/11 740 760 728 760 2,241,300
2011/08/10 753 760 749 755 1,400,200
2011/08/09 725 736 716 736 2,216,200
2011/08/08 744 756 739 744 1,545,700
2011/08/05 764 771 757 758 2,028,200
2011/08/04 789 813 788 798 2,279,000
2011/08/03 800 801 788 789 1,738,700
2011/08/02 826 827 814 817 1,745,100
2011/08/01 816 838 816 829 1,217,200
2011/07/29 814 829 811 818 1,908,000
2011/07/28 821 821 809 816 1,355,700
2011/07/27 835 836 823 827 1,887,100
2011/07/26 851 851 840 843 1,384,500
2011/07/25 852 855 845 851 1,124,000
2011/07/22 846 851 845 851 1,291,900
2011/07/21 838 844 836 842 1,683,700
2011/07/20 833 844 832 841 1,759,500
2011/07/19 830 834 821 826 1,706,100
2011/07/15 813 831 813 829 2,209,900
2011/07/14 804 816 800 811 1,432,200
2011/07/13 792 810 791 806 1,159,800
2011/07/12 796 801 786 792 1,643,100
2011/07/11 805 819 800 809 1,227,000
2011/07/08 814 814 799 808 2,398,900
2011/07/07 808 814 805 807 1,192,600
2011/07/06 808 811 799 810 1,849,900
2011/07/05 800 810 800 806 1,846,500
2011/07/04 789 801 787 796 1,590,700
2011/07/01 787 790 773 779 2,026,400
2011/06/30 786 789 778 785 1,818,800
2011/06/29 783 787 776 785 2,288,900
2011/06/28 761 778 760 767 1,807,100
2011/06/27 754 759 744 748 1,378,100
2011/06/24 755 756 746 754 1,034,000
2011/06/23 746 757 744 747 1,657,700
2011/06/22 734 752 730 748 2,030,100
2011/06/21 725 729 715 729 1,859,700
2011/06/20 713 717 710 716 1,479,400
2011/06/17 726 732 704 705 2,540,500
2011/06/16 720 733 719 727 1,805,900
2011/06/15 726 726 713 719 1,111,200
2011/06/14 709 728 709 725 1,933,300
2011/06/13 700 709 697 707 1,760,600
2011/06/10 706 712 706 707 3,698,500
2011/06/09 701 707 697 701 2,134,400
2011/06/08 708 710 701 704 1,781,900
2011/06/07 710 713 704 712 1,696,000
2011/06/06 722 723 710 711 1,616,900
2011/06/03 736 740 720 722 1,777,600
2011/06/02 732 741 732 738 1,595,800
2011/06/01 748 750 736 746 1,552,600
2011/05/31 739 754 738 749 1,659,800
2011/05/30 741 742 735 739 1,279,000
2011/05/27 749 752 743 745 1,261,300
2011/05/26 753 759 747 751 1,328,800
2011/05/25 754 754 736 744 1,365,900
2011/05/24 753 760 744 753 1,699,600
2011/05/23 762 762 746 754 1,857,800
2011/05/20 764 772 762 765 1,325,100
2011/05/19 756 768 754 760 2,122,400
2011/05/18 739 758 735 754 1,913,200
2011/05/17 732 746 732 738 1,313,200
2011/05/16 738 742 731 736 1,933,300
2011/05/13 771 771 743 751 2,746,500
2011/05/12 768 796 757 770 4,055,400
2011/05/11 783 784 770 774 1,389,000
2011/05/10 778 788 763 771 2,296,500
2011/05/09 791 791 766 771 3,312,900
2011/05/06 780 795 768 792 2,171,100
2011/05/02 790 792 775 789 1,455,700
2011/04/28 755 783 750 780 2,882,000
2011/04/27 745 758 744 751 1,484,600
2011/04/26 743 748 732 739 1,593,700
2011/04/25 763 771 753 753 920,200
2011/04/22 760 765 755 756 1,066,100
2011/04/21 756 767 752 764 2,070,200
2011/04/20 752 758 746 746 2,001,200
2011/04/19 749 759 745 749 1,819,300
2011/04/18 753 763 749 754 1,154,200
2011/04/15 745 760 738 752 1,809,800
2011/04/14 734 749 734 745 2,441,200
2011/04/13 753 757 729 733 4,784,000
2011/04/12 780 780 753 758 3,177,100
2011/04/11 772 796 770 788 3,144,100
2011/04/08 754 777 743 771 2,345,500
2011/04/07 755 767 751 753 1,099,400
2011/04/06 764 767 741 749 3,190,300
2011/04/05 773 784 757 758 4,351,900
2011/04/04 757 776 750 766 3,048,300
2011/04/01 758 768 752 763 3,549,700
2011/03/31 741 753 730 749 2,126,800
2011/03/30 732 757 725 752 2,692,700
2011/03/29 721 744 708 737 2,928,300
2011/03/28 735 736 710 716 2,905,100
2011/03/25 741 746 724 733 2,189,900
2011/03/24 744 755 722 727 3,034,100
2011/03/23 788 789 742 749 4,463,000
2011/03/22 769 790 750 788 4,432,300
2011/03/18 722 752 721 749 4,269,800
2011/03/17 686 727 680 716 3,391,400
2011/03/16 720 725 685 716 4,289,000
2011/03/15 800 800 680 706 4,591,200
2011/03/14 852 871 829 830 2,574,100
2011/03/11 925 936 917 917 4,608,700
2011/03/10 953 953 936 938 1,556,800
2011/03/09 953 960 948 952 1,761,700
2011/03/08 955 965 951 952 969,600
2011/03/07 970 974 951 954 1,544,800
2011/03/04 981 985 974 977 1,111,800
2011/03/03 977 979 965 971 1,073,400
2011/03/02 985 993 970 972 1,215,400
2011/03/01 995 998 986 998 1,173,200
2011/02/28 971 988 970 987 1,276,200
2011/02/25 985 987 974 979 1,570,900
2011/02/24 986 998 978 982 1,274,300
2011/02/23 1,000 1,005 986 990 1,204,300
2011/02/22 1,000 1,008 993 997 1,302,300
2011/02/21 1,008 1,015 1,002 1,007 1,618,600
2011/02/18 1,015 1,023 1,009 1,010 2,010,900
2011/02/17 1,023 1,026 1,016 1,018 1,254,900
2011/02/16 1,017 1,026 1,016 1,024 1,665,100
2011/02/15 1,033 1,033 999 1,010 2,093,800
2011/02/14 1,035 1,046 1,016 1,037 2,678,700
2011/02/10 999 1,010 996 1,000 1,520,000
2011/02/09 997 1,004 993 999 1,561,800
2011/02/08 995 997 986 989 969,800
2011/02/07 991 995 985 994 1,375,100
2011/02/04 980 995 978 979 1,982,900
2011/02/03 946 978 943 976 1,882,300
2011/02/02 931 959 931 955 2,258,000
2011/02/01 917 927 914 918 1,455,000
2011/01/31 925 931 919 921 1,938,500
2011/01/28 955 957 934 937 1,782,100
2011/01/27 965 971 957 960 2,258,300
2011/01/26 948 974 948 960 2,670,800
2011/01/25 939 948 928 945 1,382,700
2011/01/24 936 938 926 934 1,249,200
2011/01/21 955 955 933 935 1,733,900
2011/01/20 945 952 945 948 993,600
2011/01/19 958 963 946 950 1,313,800
2011/01/18 948 959 945 957 1,241,900
2011/01/17 951 958 949 952 1,687,400
2011/01/14 942 957 942 947 2,059,400
2011/01/13 951 953 945 952 1,482,400
2011/01/12 950 953 944 945 1,062,800
2011/01/11 953 959 945 947 1,227,500
2011/01/07 957 959 950 953 840,300
2011/01/06 962 962 952 958 1,001,100
2011/01/05 954 955 942 948 1,020,600
2011/01/04 959 963 953 955 1,032,600

このページの先頭へ