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
2020/12/30 613 617 604 610 1,738,300
2020/12/29 600 612 597 611 3,017,500
2020/12/28 599 604 589 591 1,993,700
2020/12/25 598 605 596 599 1,723,000
2020/12/24 600 608 596 599 1,264,600
2020/12/23 615 619 586 589 2,798,400
2020/12/22 614 618 610 612 2,340,600
2020/12/21 617 621 608 613 2,018,200
2020/12/18 604 619 600 615 3,537,400
2020/12/17 626 629 597 600 5,234,700
2020/12/16 620 640 617 633 4,219,500
2020/12/15 615 623 612 618 2,586,500
2020/12/14 610 622 609 620 2,886,100
2020/12/11 610 617 602 616 4,455,200
2020/12/10 595 612 589 609 4,327,600
2020/12/09 570 589 569 587 3,013,900
2020/12/08 566 570 562 568 2,892,100
2020/12/07 572 572 560 565 3,607,800
2020/12/04 569 583 567 581 3,234,700
2020/12/03 583 584 568 571 3,597,800
2020/12/02 562 580 561 577 4,405,700
2020/12/01 559 571 550 567 5,000,900
2020/11/30 577 578 545 561 30,893,200
2020/11/27 581 591 576 585 4,982,700
2020/11/26 592 601 587 590 4,014,400
2020/11/25 615 623 593 595 5,270,200
2020/11/24 600 614 591 606 4,627,400
2020/11/20 585 592 570 590 3,391,400
2020/11/19 606 612 587 595 3,825,900
2020/11/18 600 618 591 612 4,143,900
2020/11/17 610 613 594 604 4,999,100
2020/11/16 585 605 583 599 5,553,300
2020/11/13 568 586 560 572 4,317,800
2020/11/12 578 593 565 574 6,420,300
2020/11/11 593 609 587 604 8,058,300
2020/11/10 548 576 542 574 8,191,000
2020/11/09 524 527 504 508 3,410,400
2020/11/06 503 521 503 516 4,014,000
2020/11/05 506 508 489 505 4,831,600
2020/11/04 535 537 511 512 4,654,800
2020/11/02 507 521 505 514 2,775,500
2020/10/30 518 519 502 505 3,199,800
2020/10/29 511 523 504 518 3,108,300
2020/10/28 535 535 516 522 3,974,500
2020/10/27 556 556 534 545 4,818,100
2020/10/26 551 568 547 568 2,801,300
2020/10/23 543 557 538 555 2,842,000
2020/10/22 534 547 532 543 2,195,000
2020/10/21 539 549 539 543 2,567,400
2020/10/20 549 551 528 534 4,061,000
2020/10/19 544 561 544 559 2,640,900
2020/10/16 555 555 539 540 2,738,700
2020/10/15 565 570 547 548 2,953,500
2020/10/14 584 584 566 571 3,205,000
2020/10/13 592 594 583 594 2,009,000
2020/10/12 585 594 576 588 2,614,700
2020/10/09 604 607 586 591 4,552,000
2020/10/08 605 608 597 598 2,551,200
2020/10/07 585 604 578 600 3,602,400
2020/10/06 596 600 587 594 3,343,900
2020/10/05 607 619 586 596 4,712,100
2020/10/02 570 610 569 579 7,991,100
2020/09/30 557 588 550 556 5,920,700
2020/09/29 557 562 545 547 2,664,300
2020/09/28 532 563 529 563 4,827,500
2020/09/25 533 542 524 529 2,605,300
2020/09/24 550 551 528 530 3,529,300
2020/09/23 562 562 549 553 2,534,800
2020/09/18 565 570 560 566 1,976,100
2020/09/17 571 575 559 564 2,539,500
2020/09/16 577 577 565 567 2,171,400
2020/09/15 591 591 576 579 2,390,800
2020/09/14 592 601 586 595 2,364,100
2020/09/11 574 587 566 587 2,972,400
2020/09/10 572 577 557 572 3,303,400
2020/09/09 564 577 561 575 2,456,700
2020/09/08 566 575 565 574 1,891,600
2020/09/07 566 572 560 563 1,978,200
2020/09/04 557 568 554 565 1,976,700
2020/09/03 566 573 565 567 1,596,500
2020/09/02 573 574 557 560 2,129,000
2020/09/01 576 579 568 569 2,125,400
2020/08/31 587 604 579 584 4,224,600
2020/08/28 579 590 564 570 2,893,000
2020/08/27 588 588 566 569 2,587,400
2020/08/26 585 591 580 591 1,503,800
2020/08/25 589 593 579 585 3,248,600
2020/08/24 570 570 558 569 1,253,700
2020/08/21 564 574 562 564 1,637,800
2020/08/20 549 564 545 563 1,452,900
2020/08/19 544 558 541 556 1,298,800
2020/08/18 556 556 541 549 1,973,400
2020/08/17 559 566 553 555 1,715,400
2020/08/14 552 563 551 559 2,012,600
2020/08/13 575 575 547 553 3,600,700
2020/08/12 538 569 536 567 4,078,100
2020/08/11 522 541 518 538 4,502,000
2020/08/07 497 515 496 504 2,918,500
2020/08/06 503 506 492 495 3,240,800
2020/08/05 499 506 495 503 2,409,100
2020/08/04 489 512 483 510 4,270,000
2020/08/03 480 499 480 488 3,728,600
2020/07/31 505 506 479 480 5,771,000
2020/07/30 550 552 503 503 7,172,500
2020/07/29 562 573 557 560 3,762,000
2020/07/28 587 588 575 575 1,960,700
2020/07/27 580 592 572 588 1,801,300
2020/07/22 599 604 588 588 1,718,400
2020/07/21 579 598 578 596 1,824,400
2020/07/20 585 591 578 588 1,879,600
2020/07/17 597 599 583 586 2,532,400
2020/07/16 604 623 599 604 3,491,900
2020/07/15 598 609 590 599 2,331,400
2020/07/14 584 601 579 592 2,764,400
2020/07/13 591 604 586 591 2,906,800
2020/07/10 592 594 574 574 3,681,800
2020/07/09 606 614 598 598 2,526,200
2020/07/08 611 625 604 613 2,397,100
2020/07/07 612 617 606 614 2,255,300
2020/07/06 591 623 591 618 3,211,800
2020/07/03 614 619 589 595 3,286,800
2020/07/02 604 631 603 611 4,432,800
2020/07/01 622 624 602 604 3,214,400
2020/06/30 641 649 616 618 3,124,300
2020/06/29 635 636 619 623 3,261,600
2020/06/26 666 668 651 654 1,628,000
2020/06/25 672 672 650 658 2,900,800
2020/06/24 677 687 675 682 2,075,800
2020/06/23 690 690 678 680 2,217,700
2020/06/22 683 692 681 683 1,127,600
2020/06/19 703 703 684 689 2,721,400
2020/06/18 691 696 678 693 2,911,100
2020/06/17 715 715 689 696 2,820,800
2020/06/16 700 720 697 718 4,003,700
2020/06/15 698 708 681 681 3,054,200
2020/06/12 684 711 676 707 3,600,200
2020/06/11 716 723 702 706 4,089,600
2020/06/10 744 747 734 739 3,489,200
2020/06/09 780 783 751 757 2,758,300
2020/06/08 754 770 751 768 3,505,400
2020/06/05 736 742 729 739 1,992,200
2020/06/04 760 761 730 734 2,436,300
2020/06/03 746 752 735 742 2,356,300
2020/06/02 727 741 726 726 3,211,800
2020/06/01 716 728 704 712 3,164,300
2020/05/29 737 743 718 721 4,254,900
2020/05/28 750 762 735 743 3,499,600
2020/05/27 728 741 718 736 3,315,600
2020/05/26 704 727 695 723 3,894,200
2020/05/25 690 697 681 688 2,735,600
2020/05/22 691 691 666 670 2,513,300
2020/05/21 694 700 681 681 2,333,700
2020/05/20 693 698 679 693 2,180,600
2020/05/19 685 701 682 690 5,136,700
2020/05/18 650 666 643 664 3,127,200
2020/05/15 654 655 636 649 3,491,400
2020/05/14 625 647 623 637 4,991,200
2020/05/13 624 644 611 631 5,224,600
2020/05/12 680 685 628 630 6,003,800
2020/05/11 651 690 648 690 4,038,000
2020/05/08 631 635 619 635 4,486,500
2020/05/07 621 631 609 621 4,236,100
2020/05/01 643 648 634 641 2,891,700
2020/04/30 666 675 658 658 3,244,200
2020/04/28 662 669 640 647 2,405,200
2020/04/27 650 665 638 660 2,842,400
2020/04/24 648 654 628 645 3,550,600
2020/04/23 618 651 614 651 3,200,800
2020/04/22 624 634 619 622 2,476,800
2020/04/21 604 630 603 624 3,566,200
2020/04/20 605 623 604 615 1,638,200
2020/04/17 601 624 596 615 4,616,500
2020/04/16 600 605 585 586 3,833,400
2020/04/15 623 625 604 604 3,377,800
2020/04/14 620 631 612 630 3,046,300
2020/04/13 611 631 606 621 3,280,500
2020/04/10 622 625 603 623 2,910,000
2020/04/09 593 622 587 613 5,618,900
2020/04/08 573 597 560 585 5,109,700
2020/04/07 610 615 560 573 5,026,200
2020/04/06 535 594 525 590 6,126,400
2020/04/03 567 583 538 545 3,304,500
2020/04/02 582 592 572 574 3,256,700
2020/04/01 611 626 585 595 3,784,400
2020/03/31 648 657 630 630 3,967,700
2020/03/30 621 643 611 641 5,646,600
2020/03/27 677 680 625 657 5,772,900
2020/03/26 680 683 644 657 4,728,800
2020/03/25 689 718 677 699 4,237,500
2020/03/24 667 697 661 683 3,727,600
2020/03/23 685 693 626 637 6,171,600
2020/03/19 654 721 646 700 7,673,500
2020/03/18 603 664 601 634 7,169,600
2020/03/17 562 615 552 601 5,726,200
2020/03/16 573 597 556 572 4,056,000
2020/03/13 552 586 541 567 6,270,000
2020/03/12 596 616 573 592 5,953,800
2020/03/11 606 632 596 611 5,046,300
2020/03/10 587 615 560 606 6,579,300
2020/03/09 622 628 595 606 4,787,200
2020/03/06 676 681 642 652 4,754,400
2020/03/05 703 706 683 686 3,331,600
2020/03/04 692 710 690 695 3,097,100
2020/03/03 736 740 705 705 3,009,800
2020/03/02 700 733 697 721 2,690,900
2020/02/28 705 715 697 707 3,924,800
2020/02/27 746 749 726 735 2,918,500
2020/02/26 745 755 732 751 2,869,500
2020/02/25 752 759 745 756 3,613,200
2020/02/21 805 808 797 797 1,502,800
2020/02/20 816 820 799 801 1,943,600
2020/02/19 815 817 801 806 2,004,400
2020/02/18 818 828 810 813 1,536,100
2020/02/17 818 822 804 816 3,626,300
2020/02/14 853 856 835 838 2,715,700
2020/02/13 864 875 857 862 1,765,900
2020/02/12 853 862 846 852 2,161,800
2020/02/10 840 850 837 849 1,970,000
2020/02/07 852 856 843 848 2,158,700
2020/02/06 858 866 851 852 3,573,600
2020/02/05 839 841 824 828 1,985,700
2020/02/04 801 833 798 830 3,756,100
2020/02/03 816 820 802 802 3,860,800
2020/01/31 866 870 848 861 3,550,000
2020/01/30 885 892 858 862 2,779,600
2020/01/29 876 888 870 887 2,691,400
2020/01/28 900 905 869 876 3,348,700
2020/01/27 899 918 896 912 3,192,200
2020/01/24 927 936 926 929 1,745,000
2020/01/23 934 943 924 927 1,874,500
2020/01/22 929 939 926 935 2,533,000
2020/01/21 964 969 944 944 2,354,000
2020/01/20 1,002 1,003 965 965 2,978,300
2020/01/17 1,015 1,020 1,010 1,012 1,062,700
2020/01/16 999 1,016 999 1,012 1,314,000
2020/01/15 997 1,001 992 999 1,022,400
2020/01/14 1,010 1,013 1,001 1,003 1,032,600
2020/01/10 1,001 1,007 996 1,003 1,170,800
2020/01/09 992 1,001 991 996 1,357,900
2020/01/08 985 990 969 980 1,580,400
2020/01/07 987 1,012 987 1,008 1,661,500
2020/01/06 965 988 963 982 1,478,100

このページの先頭へ