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 |