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
2019/12/30 982 990 971 984 1,055,100
2019/12/27 975 988 974 983 1,046,500
2019/12/26 963 976 961 969 1,168,500
2019/12/25 982 982 961 961 1,485,200
2019/12/24 1,000 1,007 982 985 1,277,500
2019/12/23 1,004 1,012 996 997 1,426,000
2019/12/20 1,006 1,013 997 1,002 1,654,700
2019/12/19 1,016 1,018 1,002 1,006 826,400
2019/12/18 1,024 1,026 1,008 1,013 1,407,700
2019/12/17 1,035 1,035 1,022 1,024 1,389,500
2019/12/16 1,023 1,032 1,020 1,028 1,638,600
2019/12/13 1,020 1,030 1,015 1,023 2,678,500
2019/12/12 1,010 1,010 996 1,000 1,243,500
2019/12/11 1,012 1,019 1,004 1,012 1,471,500
2019/12/10 1,023 1,024 1,007 1,015 1,677,600
2019/12/09 1,012 1,024 1,003 1,018 1,993,300
2019/12/06 996 1,008 994 1,005 1,775,800
2019/12/05 980 993 977 991 2,214,800
2019/12/04 979 981 960 975 2,430,900
2019/12/03 981 994 980 987 2,353,700
2019/12/02 973 998 973 990 1,577,000
2019/11/29 969 984 967 975 1,955,300
2019/11/28 970 974 964 972 1,941,000
2019/11/27 987 988 966 966 2,287,300
2019/11/26 1,002 1,003 987 987 1,423,900
2019/11/25 1,003 1,010 990 998 1,146,600
2019/11/22 988 1,004 986 990 1,758,500
2019/11/21 990 994 958 981 2,089,900
2019/11/20 995 995 984 989 1,950,600
2019/11/19 1,003 1,012 994 1,008 1,206,100
2019/11/18 1,015 1,015 1,001 1,012 1,148,300
2019/11/15 1,005 1,022 1,005 1,015 1,484,900
2019/11/14 1,021 1,025 997 1,005 1,676,000
2019/11/13 1,037 1,039 1,016 1,024 2,009,000
2019/11/12 1,008 1,054 1,008 1,053 3,484,900
2019/11/11 1,024 1,031 998 1,005 2,547,800
2019/11/08 990 1,025 987 1,022 6,478,900
2019/11/07 925 929 910 915 1,331,300
2019/11/06 907 928 905 926 2,706,400
2019/11/05 888 896 881 894 1,514,900
2019/11/01 864 879 864 878 1,478,800
2019/10/31 864 870 859 868 2,104,400
2019/10/30 882 885 858 864 3,615,500
2019/10/29 897 902 888 893 1,589,200
2019/10/28 895 896 886 889 940,600
2019/10/25 889 893 881 890 1,154,800
2019/10/24 887 897 881 892 1,697,200
2019/10/23 885 893 878 889 1,439,300
2019/10/21 875 881 870 875 807,600
2019/10/18 871 879 868 872 1,516,400
2019/10/17 879 879 870 872 1,035,000
2019/10/16 890 890 868 879 1,859,600
2019/10/15 876 885 871 878 1,606,000
2019/10/11 879 879 858 861 1,966,700
2019/10/10 866 868 849 867 1,285,300
2019/10/09 872 872 860 863 1,474,000
2019/10/08 867 887 866 878 1,754,900
2019/10/07 855 865 848 865 1,112,800
2019/10/04 855 858 841 856 1,357,300
2019/10/03 856 866 843 853 1,653,700
2019/10/02 869 879 868 871 1,986,000
2019/10/01 861 877 860 868 1,591,100
2019/09/30 865 870 857 862 1,488,300
2019/09/27 882 883 854 866 1,676,400
2019/09/26 892 902 891 896 2,511,300
2019/09/25 883 889 880 881 1,563,900
2019/09/24 862 889 860 884 1,903,900
2019/09/20 862 866 853 865 2,380,200
2019/09/19 856 864 855 860 1,348,800
2019/09/18 881 885 851 855 2,735,100
2019/09/17 881 883 873 879 1,883,500
2019/09/13 850 885 847 883 4,410,900
2019/09/12 849 849 826 839 2,037,200
2019/09/11 864 867 841 844 2,603,300
2019/09/10 828 853 827 851 2,427,200
2019/09/09 805 817 803 815 1,289,900
2019/09/06 817 818 801 803 1,508,200
2019/09/05 789 808 786 802 1,265,100
2019/09/04 787 789 780 782 810,800
2019/09/03 792 796 785 793 666,100
2019/09/02 801 810 791 791 688,800
2019/08/30 800 808 799 805 1,533,500
2019/08/29 800 803 791 796 1,161,300
2019/08/28 784 795 784 793 1,412,200
2019/08/27 771 786 771 784 1,820,100
2019/08/26 752 762 752 758 1,581,000
2019/08/23 775 782 771 776 1,088,200
2019/08/22 772 777 768 774 915,500
2019/08/21 775 781 772 776 1,090,600
2019/08/20 780 783 774 782 953,500
2019/08/19 768 784 766 780 1,237,000
2019/08/16 751 766 750 763 1,205,700
2019/08/15 755 764 753 755 1,495,500
2019/08/14 767 773 762 770 1,142,000
2019/08/13 760 767 748 762 2,097,500
2019/08/09 772 773 762 767 2,842,000
2019/08/08 783 784 775 776 1,683,000
2019/08/07 784 801 784 790 1,947,500
2019/08/06 768 790 764 788 2,042,800
2019/08/05 802 804 777 794 2,269,100
2019/08/02 826 835 805 810 3,239,500
2019/08/01 850 857 836 847 2,348,500
2019/07/31 868 873 862 868 2,241,300
2019/07/30 871 878 866 876 1,253,900
2019/07/29 872 877 867 871 990,800
2019/07/26 885 888 871 874 1,147,100
2019/07/25 884 892 878 883 1,206,100
2019/07/24 895 896 885 892 1,272,500
2019/07/23 888 906 882 902 1,113,500
2019/07/22 885 895 885 889 986,900
2019/07/19 873 886 869 885 1,032,400
2019/07/18 885 885 871 873 1,382,000
2019/07/17 894 900 887 889 1,414,100
2019/07/16 907 910 895 897 924,900
2019/07/12 910 914 901 912 965,900
2019/07/11 903 911 902 906 929,200
2019/07/10 906 906 900 901 1,374,400
2019/07/09 911 919 902 910 1,243,100
2019/07/08 923 923 906 910 1,137,700
2019/07/05 919 921 916 920 979,100
2019/07/04 917 923 914 918 950,700
2019/07/03 900 912 897 911 1,414,500
2019/07/02 901 905 896 902 1,411,100
2019/07/01 885 901 884 899 1,901,600
2019/06/28 878 884 868 874 1,722,400
2019/06/27 878 885 876 884 1,542,800
2019/06/26 865 878 864 876 1,527,300
2019/06/25 867 879 867 872 1,553,700
2019/06/24 865 875 861 867 2,142,300
2019/06/21 876 876 852 856 2,978,600
2019/06/20 893 895 876 877 1,499,800
2019/06/19 882 894 880 889 1,559,700
2019/06/18 888 899 877 879 1,526,100
2019/06/17 888 894 883 891 1,367,900
2019/06/14 901 901 887 891 2,091,600
2019/06/13 913 916 893 898 1,389,200
2019/06/12 918 922 910 914 1,309,100
2019/06/11 904 923 897 918 1,254,900
2019/06/10 916 918 896 897 2,002,300
2019/06/07 917 917 906 910 1,178,400
2019/06/06 926 927 913 920 1,535,700
2019/06/05 923 940 916 930 2,399,100
2019/06/04 900 913 895 910 1,529,100
2019/06/03 893 908 889 900 1,439,200
2019/05/31 904 909 896 898 1,615,100
2019/05/30 900 911 896 909 1,491,300
2019/05/29 915 916 900 908 1,506,900
2019/05/28 916 931 915 926 1,583,200
2019/05/27 913 919 907 913 973,100
2019/05/24 895 922 894 910 4,216,900
2019/05/23 892 893 881 884 1,432,000
2019/05/22 906 907 889 893 1,853,300
2019/05/21 905 914 903 911 1,045,300
2019/05/20 920 924 909 912 943,700
2019/05/17 902 915 898 912 1,840,000
2019/05/16 923 924 900 906 1,904,400
2019/05/15 938 940 915 919 2,146,200
2019/05/14 930 937 922 933 1,253,900
2019/05/13 958 961 946 947 1,416,100
2019/05/10 958 975 955 963 2,156,800
2019/05/09 998 1,010 958 960 3,365,200
2019/05/08 1,019 1,020 1,002 1,010 1,823,200
2019/05/07 1,053 1,058 1,030 1,034 1,646,500
2019/04/26 1,055 1,062 1,049 1,059 1,000,300
2019/04/25 1,055 1,070 1,053 1,066 1,274,400
2019/04/24 1,063 1,063 1,046 1,051 1,237,400
2019/04/23 1,040 1,058 1,036 1,054 816,900
2019/04/22 1,032 1,046 1,030 1,046 752,500
2019/04/19 1,051 1,054 1,032 1,036 762,200
2019/04/18 1,049 1,052 1,041 1,043 882,500
2019/04/17 1,051 1,059 1,046 1,046 910,200
2019/04/16 1,046 1,052 1,043 1,045 818,200
2019/04/15 1,047 1,055 1,044 1,050 1,153,500
2019/04/12 1,054 1,056 1,033 1,038 1,833,700
2019/04/11 1,054 1,059 1,045 1,052 1,222,000
2019/04/10 1,059 1,067 1,051 1,060 1,035,600
2019/04/09 1,080 1,080 1,064 1,068 1,003,600
2019/04/08 1,100 1,100 1,085 1,087 1,193,900
2019/04/05 1,100 1,111 1,097 1,100 793,400
2019/04/04 1,106 1,108 1,100 1,106 930,500
2019/04/03 1,112 1,115 1,104 1,112 1,105,100
2019/04/02 1,142 1,142 1,114 1,114 1,294,500
2019/04/01 1,129 1,139 1,120 1,135 1,666,000
2019/03/29 1,109 1,133 1,108 1,119 1,670,700
2019/03/28 1,110 1,110 1,097 1,102 1,529,300
2019/03/27 1,124 1,125 1,111 1,117 2,014,400
2019/03/26 1,135 1,150 1,130 1,143 2,607,000
2019/03/25 1,120 1,122 1,111 1,120 1,699,900
2019/03/22 1,124 1,136 1,115 1,135 1,270,500
2019/03/20 1,130 1,130 1,111 1,114 1,470,600
2019/03/19 1,131 1,142 1,121 1,128 1,426,000
2019/03/18 1,115 1,124 1,109 1,122 983,200
2019/03/15 1,102 1,117 1,102 1,115 1,672,900
2019/03/14 1,114 1,114 1,101 1,102 761,900
2019/03/13 1,104 1,111 1,096 1,103 853,600
2019/03/12 1,098 1,122 1,094 1,110 1,206,500
2019/03/11 1,075 1,089 1,073 1,087 1,127,000
2019/03/08 1,103 1,110 1,059 1,070 3,001,700
2019/03/07 1,087 1,107 1,085 1,103 1,057,100
2019/03/06 1,103 1,112 1,097 1,103 1,111,200
2019/03/05 1,108 1,118 1,103 1,106 1,025,600
2019/03/04 1,126 1,127 1,108 1,109 1,202,600
2019/03/01 1,110 1,121 1,104 1,117 771,000
2019/02/28 1,112 1,119 1,106 1,106 1,146,800
2019/02/27 1,099 1,113 1,099 1,107 1,276,400
2019/02/26 1,103 1,109 1,096 1,097 1,019,500
2019/02/25 1,111 1,111 1,102 1,108 815,800
2019/02/22 1,101 1,107 1,096 1,104 1,099,200
2019/02/21 1,099 1,105 1,089 1,101 1,355,200
2019/02/20 1,103 1,114 1,095 1,101 1,451,100
2019/02/19 1,096 1,102 1,086 1,099 1,253,200
2019/02/18 1,061 1,105 1,058 1,099 2,248,100
2019/02/15 1,063 1,064 1,047 1,057 1,349,000
2019/02/14 1,055 1,068 1,052 1,053 1,098,200
2019/02/13 1,064 1,071 1,057 1,058 1,236,100
2019/02/12 1,053 1,063 1,042 1,060 1,288,400
2019/02/08 1,048 1,060 1,045 1,050 1,740,100
2019/02/07 1,095 1,095 1,067 1,068 1,711,800
2019/02/06 1,105 1,113 1,101 1,101 1,085,500
2019/02/05 1,113 1,114 1,101 1,101 1,061,000
2019/02/04 1,099 1,110 1,093 1,104 1,603,600
2019/02/01 1,110 1,112 1,095 1,098 2,173,000
2019/01/31 1,131 1,138 1,113 1,118 3,021,900
2019/01/30 1,146 1,150 1,134 1,143 1,493,300
2019/01/29 1,146 1,160 1,144 1,153 1,740,100
2019/01/28 1,157 1,162 1,148 1,157 924,300
2019/01/25 1,159 1,168 1,153 1,154 1,169,500
2019/01/24 1,157 1,163 1,150 1,155 1,026,200
2019/01/23 1,167 1,171 1,154 1,157 1,831,400
2019/01/22 1,186 1,190 1,176 1,180 996,100
2019/01/21 1,181 1,194 1,175 1,178 1,324,600
2019/01/18 1,144 1,171 1,143 1,165 2,639,900
2019/01/17 1,146 1,156 1,125 1,142 2,102,100
2019/01/16 1,186 1,189 1,141 1,141 4,054,500
2019/01/15 1,233 1,241 1,208 1,208 2,368,400
2019/01/11 1,253 1,257 1,240 1,245 1,734,900
2019/01/10 1,238 1,249 1,231 1,242 1,179,100
2019/01/09 1,255 1,265 1,246 1,248 995,600
2019/01/08 1,264 1,267 1,238 1,244 1,426,000
2019/01/07 1,254 1,256 1,234 1,253 1,424,700
2019/01/04 1,200 1,226 1,192 1,226 1,868,700

このページの先頭へ