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
2015/12/30 1,589 1,594 1,576 1,586 1,320,900
2015/12/29 1,575 1,597 1,569 1,585 1,389,600
2015/12/28 1,586 1,598 1,553 1,570 1,525,100
2015/12/25 1,591 1,595 1,576 1,584 1,302,800
2015/12/24 1,606 1,614 1,585 1,586 1,526,600
2015/12/22 1,605 1,623 1,581 1,607 2,330,900
2015/12/21 1,603 1,631 1,557 1,597 3,218,600
2015/12/18 1,650 1,658 1,611 1,618 4,201,300
2015/12/17 1,653 1,682 1,637 1,659 3,068,900
2015/12/16 1,625 1,633 1,598 1,624 2,787,600
2015/12/15 1,609 1,623 1,583 1,594 3,596,700
2015/12/14 1,635 1,640 1,607 1,618 4,288,000
2015/12/11 1,665 1,697 1,661 1,668 4,901,900
2015/12/10 1,724 1,725 1,675 1,691 4,427,500
2015/12/09 1,795 1,800 1,751 1,756 2,209,700
2015/12/08 1,804 1,832 1,783 1,787 1,535,200
2015/12/07 1,804 1,828 1,797 1,799 1,997,100
2015/12/04 1,799 1,808 1,764 1,777 2,996,000
2015/12/03 1,835 1,841 1,820 1,822 1,466,300
2015/12/02 1,874 1,878 1,837 1,837 2,339,100
2015/12/01 1,870 1,894 1,862 1,887 1,406,200
2015/11/30 1,891 1,891 1,867 1,877 1,907,000
2015/11/27 1,917 1,927 1,892 1,901 1,485,900
2015/11/26 1,911 1,930 1,904 1,906 1,971,700
2015/11/25 1,918 1,920 1,891 1,901 1,668,800
2015/11/24 1,891 1,923 1,890 1,918 1,672,600
2015/11/20 1,857 1,887 1,855 1,886 1,996,300
2015/11/19 1,908 1,921 1,884 1,894 2,027,600
2015/11/18 1,887 1,910 1,876 1,878 1,786,100
2015/11/17 1,872 1,875 1,844 1,867 2,505,500
2015/11/16 1,868 1,874 1,854 1,863 1,878,200
2015/11/13 1,882 1,912 1,873 1,908 1,917,400
2015/11/12 1,887 1,903 1,883 1,891 2,110,100
2015/11/11 1,887 1,897 1,873 1,887 3,226,700
2015/11/10 1,955 1,960 1,897 1,905 4,805,000
2015/11/09 2,040 2,098 1,972 1,983 5,359,300
2015/11/06 1,965 2,025 1,956 2,018 2,357,400
2015/11/05 1,927 1,973 1,918 1,961 1,304,400
2015/11/04 1,947 1,962 1,924 1,928 1,786,700
2015/11/02 1,938 1,943 1,900 1,907 1,499,400
2015/10/30 1,923 1,962 1,903 1,955 1,915,900
2015/10/29 1,946 1,948 1,910 1,918 939,100
2015/10/28 1,946 1,954 1,914 1,932 760,800
2015/10/27 1,931 1,960 1,930 1,945 1,765,700
2015/10/26 1,959 1,962 1,921 1,928 1,393,200
2015/10/23 1,930 1,957 1,921 1,922 2,071,200
2015/10/22 1,877 1,900 1,869 1,884 1,032,400
2015/10/21 1,870 1,898 1,853 1,890 1,009,900
2015/10/20 1,902 1,914 1,868 1,879 1,064,400
2015/10/19 1,864 1,903 1,858 1,879 1,317,800
2015/10/16 1,882 1,888 1,856 1,864 1,109,700
2015/10/15 1,831 1,878 1,823 1,868 1,084,300
2015/10/14 1,850 1,863 1,829 1,848 1,302,100
2015/10/13 1,858 1,880 1,844 1,854 1,637,900
2015/10/09 1,864 1,878 1,821 1,853 2,207,100
2015/10/08 1,924 1,924 1,816 1,838 3,077,700
2015/10/07 1,922 1,933 1,889 1,928 2,108,700
2015/10/06 1,966 1,972 1,917 1,920 3,348,100
2015/10/05 1,948 1,956 1,897 1,926 3,192,900
2015/10/02 1,846 1,900 1,845 1,869 1,774,000
2015/10/01 1,808 1,868 1,790 1,859 2,359,400
2015/09/30 1,794 1,810 1,770 1,792 3,195,500
2015/09/29 1,800 1,809 1,737 1,756 2,976,600
2015/09/28 1,805 1,841 1,778 1,838 3,007,500
2015/09/25 1,772 1,804 1,762 1,804 3,464,400
2015/09/24 1,772 1,827 1,770 1,776 2,298,100
2015/09/18 1,819 1,840 1,787 1,788 1,656,000
2015/09/17 1,808 1,839 1,786 1,831 1,385,300
2015/09/16 1,840 1,843 1,786 1,802 1,702,100
2015/09/15 1,826 1,864 1,807 1,826 1,833,900
2015/09/14 1,813 1,858 1,792 1,805 1,582,700
2015/09/11 1,750 1,822 1,750 1,807 3,488,500
2015/09/10 1,788 1,796 1,741 1,782 2,566,500
2015/09/09 1,780 1,840 1,752 1,840 3,514,200
2015/09/08 1,769 1,780 1,704 1,710 2,645,100
2015/09/07 1,744 1,783 1,711 1,758 2,574,800
2015/09/04 1,831 1,833 1,744 1,758 2,377,200
2015/09/03 1,844 1,886 1,817 1,822 2,001,400
2015/09/02 1,800 1,866 1,771 1,810 2,681,600
2015/09/01 1,930 1,931 1,831 1,831 2,712,100
2015/08/31 1,937 1,950 1,912 1,942 2,060,000
2015/08/28 1,940 1,952 1,912 1,939 2,074,300
2015/08/27 1,889 1,926 1,875 1,886 2,738,400
2015/08/26 1,834 1,881 1,821 1,871 3,079,900
2015/08/25 1,820 1,933 1,782 1,817 4,694,900
2015/08/24 1,927 1,952 1,866 1,874 3,197,400
2015/08/21 1,975 2,007 1,951 1,969 2,549,200
2015/08/20 2,023 2,062 2,009 2,011 2,174,000
2015/08/19 2,069 2,081 2,019 2,024 2,629,800
2015/08/18 2,110 2,138 2,078 2,082 1,760,700
2015/08/17 2,111 2,158 2,102 2,119 2,009,300
2015/08/14 2,089 2,147 2,076 2,111 3,155,400
2015/08/13 2,050 2,106 2,009 2,096 4,626,000
2015/08/12 2,113 2,121 2,037 2,040 5,126,000
2015/08/11 2,240 2,249 2,136 2,147 3,160,500
2015/08/10 2,169 2,236 2,163 2,230 2,318,000
2015/08/07 2,193 2,202 2,141 2,169 2,194,900
2015/08/06 2,230 2,230 2,190 2,190 1,862,900
2015/08/05 2,275 2,281 2,201 2,204 3,062,500
2015/08/04 2,240 2,317 2,234 2,284 2,476,900
2015/08/03 2,260 2,277 2,235 2,262 1,595,700
2015/07/31 2,254 2,304 2,217 2,259 3,890,500
2015/07/30 2,328 2,345 2,287 2,298 1,945,700
2015/07/29 2,300 2,313 2,274 2,288 1,307,700
2015/07/28 2,250 2,274 2,212 2,256 2,180,700
2015/07/27 2,327 2,352 2,274 2,281 1,670,900
2015/07/24 2,362 2,395 2,323 2,327 1,930,000
2015/07/23 2,301 2,360 2,295 2,355 2,170,100
2015/07/22 2,308 2,318 2,220 2,286 1,326,900
2015/07/21 2,330 2,333 2,274 2,314 2,196,500
2015/07/17 2,287 2,333 2,282 2,308 1,542,300
2015/07/16 2,254 2,311 2,248 2,289 2,474,300
2015/07/15 2,228 2,245 2,217 2,229 2,274,200
2015/07/14 2,250 2,265 2,211 2,228 1,975,500
2015/07/13 2,119 2,197 2,094 2,185 2,127,100
2015/07/10 2,145 2,145 2,040 2,082 3,992,100
2015/07/09 2,087 2,149 2,031 2,146 4,182,000
2015/07/08 2,246 2,254 2,148 2,156 3,313,000
2015/07/07 2,284 2,303 2,266 2,276 1,431,900
2015/07/06 2,269 2,310 2,233 2,241 2,407,800
2015/07/03 2,315 2,344 2,293 2,318 2,321,600
2015/07/02 2,318 2,354 2,283 2,305 3,117,900
2015/07/01 2,218 2,295 2,214 2,292 2,646,300
2015/06/30 2,169 2,202 2,141 2,188 2,148,100
2015/06/29 2,175 2,228 2,169 2,174 2,089,300
2015/06/26 2,253 2,314 2,243 2,260 2,729,000
2015/06/25 2,209 2,274 2,205 2,256 2,226,100
2015/06/24 2,269 2,279 2,208 2,216 2,713,500
2015/06/23 2,260 2,271 2,236 2,262 1,721,200
2015/06/22 2,222 2,258 2,220 2,254 1,764,600
2015/06/19 2,188 2,233 2,180 2,215 2,792,800
2015/06/18 2,155 2,188 2,151 2,171 2,508,300
2015/06/17 2,092 2,169 2,092 2,159 3,394,800
2015/06/16 2,081 2,132 2,081 2,092 1,324,600
2015/06/15 2,070 2,115 2,069 2,104 1,072,900
2015/06/12 2,121 2,130 2,069 2,081 2,631,400
2015/06/11 2,043 2,099 2,042 2,098 1,442,500
2015/06/10 2,051 2,054 2,009 2,013 1,384,500
2015/06/09 2,086 2,097 2,034 2,050 1,632,200
2015/06/08 2,110 2,124 2,091 2,100 1,069,500
2015/06/05 2,055 2,107 2,054 2,103 1,606,800
2015/06/04 2,102 2,109 2,069 2,078 2,853,400
2015/06/03 2,140 2,149 2,113 2,119 2,019,400
2015/06/02 2,102 2,149 2,101 2,142 2,974,400
2015/06/01 2,096 2,096 2,059 2,090 1,831,100
2015/05/29 2,030 2,107 2,027 2,088 3,374,600
2015/05/28 2,050 2,065 2,029 2,042 1,800,300
2015/05/27 2,056 2,068 2,026 2,043 1,241,200
2015/05/26 2,080 2,088 2,068 2,074 1,560,600
2015/05/25 2,086 2,103 2,078 2,090 1,325,500
2015/05/22 2,060 2,079 2,030 2,078 1,976,200
2015/05/21 2,060 2,076 2,046 2,060 2,195,600
2015/05/20 2,040 2,079 2,030 2,056 3,683,500
2015/05/19 1,951 2,016 1,951 2,006 3,063,900
2015/05/18 1,924 1,942 1,905 1,940 1,812,900
2015/05/15 1,892 1,926 1,870 1,924 1,964,000
2015/05/14 1,908 1,912 1,877 1,885 2,255,100
2015/05/13 1,906 1,921 1,896 1,915 2,576,300
2015/05/12 1,977 1,987 1,911 1,923 2,564,100
2015/05/11 1,942 2,000 1,929 1,957 3,247,900
2015/05/08 1,914 1,957 1,914 1,933 2,461,800
2015/05/07 1,938 1,963 1,913 1,920 2,516,900
2015/05/01 1,950 1,954 1,925 1,940 3,083,200
2015/04/30 2,000 2,004 1,915 1,944 4,986,300
2015/04/28 2,076 2,100 2,058 2,065 1,559,900
2015/04/27 2,078 2,084 2,051 2,059 1,912,200
2015/04/24 2,077 2,089 2,070 2,075 1,520,500
2015/04/23 2,115 2,118 2,062 2,072 2,721,500
2015/04/22 2,106 2,126 2,086 2,107 2,197,900
2015/04/21 2,076 2,105 2,055 2,104 2,335,700
2015/04/20 2,047 2,128 2,022 2,086 4,246,000
2015/04/17 2,242 2,243 2,053 2,063 6,713,200
2015/04/16 2,267 2,288 2,255 2,273 3,412,900
2015/04/15 2,225 2,268 2,212 2,266 2,320,000
2015/04/14 2,279 2,280 2,229 2,253 2,612,400
2015/04/13 2,256 2,285 2,244 2,280 2,715,600
2015/04/10 2,255 2,265 2,230 2,255 3,630,500
2015/04/09 2,184 2,242 2,182 2,236 3,468,000
2015/04/08 2,129 2,194 2,113 2,181 3,285,100
2015/04/07 2,130 2,141 2,090 2,116 2,112,100
2015/04/06 2,092 2,129 2,071 2,125 1,713,700
2015/04/03 2,086 2,126 2,073 2,103 2,088,300
2015/04/02 2,036 2,100 2,023 2,087 3,070,300
2015/04/01 2,001 2,053 1,988 2,026 3,894,100
2015/03/31 2,050 2,075 1,988 1,988 3,635,400
2015/03/30 1,993 2,025 1,989 2,017 1,615,400
2015/03/27 2,005 2,033 1,982 2,004 2,531,100
2015/03/26 2,059 2,070 2,025 2,030 2,931,900
2015/03/25 2,020 2,080 2,017 2,077 3,285,100
2015/03/24 1,991 2,020 1,983 2,010 2,420,100
2015/03/23 1,994 2,004 1,976 1,994 2,430,800
2015/03/20 1,953 1,994 1,940 1,990 2,277,000
2015/03/19 1,925 1,945 1,911 1,940 2,365,600
2015/03/18 1,882 1,921 1,882 1,919 1,723,100
2015/03/17 1,917 1,920 1,879 1,891 1,709,400
2015/03/16 1,875 1,907 1,872 1,898 2,654,900
2015/03/13 1,843 1,878 1,824 1,863 4,878,300
2015/03/12 1,859 1,860 1,824 1,834 1,749,800
2015/03/11 1,843 1,860 1,835 1,838 1,702,900
2015/03/10 1,874 1,886 1,841 1,862 2,916,100
2015/03/09 1,856 1,882 1,849 1,877 1,578,900
2015/03/06 1,879 1,893 1,861 1,871 2,194,300
2015/03/05 1,814 1,879 1,813 1,876 2,949,700
2015/03/04 1,817 1,817 1,794 1,817 2,046,800
2015/03/03 1,815 1,825 1,806 1,820 2,643,800
2015/03/02 1,818 1,839 1,810 1,821 1,577,900
2015/02/27 1,819 1,846 1,815 1,829 2,056,800
2015/02/26 1,791 1,817 1,791 1,814 2,196,100
2015/02/25 1,800 1,800 1,773 1,795 1,670,700
2015/02/24 1,800 1,803 1,776 1,793 1,642,200
2015/02/23 1,800 1,812 1,774 1,785 1,953,600
2015/02/20 1,790 1,791 1,772 1,791 1,950,000
2015/02/19 1,757 1,792 1,742 1,779 2,507,400
2015/02/18 1,747 1,759 1,734 1,758 2,574,300
2015/02/17 1,740 1,757 1,717 1,734 2,198,700
2015/02/16 1,741 1,755 1,722 1,741 1,977,100
2015/02/13 1,734 1,755 1,721 1,735 2,727,000
2015/02/12 1,698 1,754 1,687 1,752 3,185,200
2015/02/10 1,674 1,691 1,648 1,668 2,376,700
2015/02/09 1,696 1,698 1,659 1,665 1,972,200
2015/02/06 1,685 1,700 1,672 1,683 1,890,900
2015/02/05 1,743 1,748 1,671 1,676 3,017,900
2015/02/04 1,710 1,748 1,705 1,726 2,709,900
2015/02/03 1,690 1,710 1,670 1,692 2,799,500
2015/02/02 1,678 1,714 1,667 1,674 2,592,600
2015/01/30 1,718 1,750 1,618 1,680 4,680,500
2015/01/29 1,703 1,762 1,703 1,717 3,568,700
2015/01/28 1,657 1,723 1,651 1,717 3,772,400
2015/01/27 1,635 1,665 1,630 1,664 2,427,900
2015/01/26 1,590 1,616 1,585 1,616 2,103,200
2015/01/23 1,595 1,604 1,579 1,604 1,748,100
2015/01/22 1,587 1,593 1,569 1,584 1,755,100
2015/01/21 1,562 1,586 1,557 1,582 2,415,600
2015/01/20 1,525 1,575 1,523 1,575 2,174,700
2015/01/19 1,510 1,525 1,503 1,523 1,166,600
2015/01/16 1,495 1,505 1,463 1,498 2,457,100
2015/01/15 1,473 1,537 1,471 1,533 2,177,200
2015/01/14 1,475 1,495 1,460 1,462 1,419,300
2015/01/13 1,490 1,506 1,471 1,496 2,150,200
2015/01/09 1,513 1,517 1,487 1,500 1,613,000
2015/01/08 1,484 1,511 1,468 1,505 1,735,100
2015/01/07 1,467 1,487 1,466 1,474 1,315,200
2015/01/06 1,485 1,503 1,469 1,473 2,117,800
2015/01/05 1,490 1,528 1,485 1,507 1,585,600

このページの先頭へ