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
2021/12/30 856 861 848 850 1,794,200
2021/12/29 866 885 859 861 3,483,000
2021/12/28 841 856 837 853 2,522,900
2021/12/27 818 836 818 832 2,185,400
2021/12/24 829 834 815 817 1,479,900
2021/12/23 819 827 815 827 1,575,300
2021/12/22 825 827 814 816 1,623,400
2021/12/21 804 825 799 816 2,684,600
2021/12/20 784 798 783 790 2,507,000
2021/12/17 806 810 792 799 3,443,500
2021/12/16 797 814 797 814 2,158,800
2021/12/15 780 792 777 791 1,634,300
2021/12/14 792 801 780 786 1,820,800
2021/12/13 814 818 799 801 1,576,700
2021/12/10 824 829 805 809 2,329,700
2021/12/09 823 832 816 825 1,946,500
2021/12/08 821 829 815 821 2,295,600
2021/12/07 811 819 800 816 2,495,700
2021/12/06 789 799 782 791 2,031,300
2021/12/03 767 791 761 790 3,097,400
2021/12/02 767 774 748 748 3,754,900
2021/12/01 767 787 763 776 3,327,400
2021/11/30 787 800 775 776 3,774,600
2021/11/29 791 795 770 775 4,355,500
2021/11/26 850 851 811 815 3,230,800
2021/11/25 829 859 826 850 2,310,700
2021/11/24 835 846 824 831 2,259,900
2021/11/22 801 830 798 827 2,609,300
2021/11/19 828 830 812 813 1,916,900
2021/11/18 829 840 819 831 1,909,700
2021/11/17 859 862 836 837 2,166,000
2021/11/16 861 872 859 864 2,181,600
2021/11/15 867 873 852 867 2,139,600
2021/11/12 874 882 859 865 3,042,100
2021/11/11 875 895 849 877 6,333,600
2021/11/10 848 851 834 836 2,118,400
2021/11/09 891 892 852 854 3,506,800
2021/11/08 900 915 890 891 3,674,100
2021/11/05 875 882 867 880 2,417,300
2021/11/04 869 879 867 874 2,449,900
2021/11/02 852 869 846 855 2,328,400
2021/11/01 845 861 841 849 2,919,100
2021/10/29 828 837 822 830 1,394,500
2021/10/28 814 835 814 829 1,337,100
2021/10/27 831 834 818 825 1,167,000
2021/10/26 824 838 819 833 2,207,900
2021/10/25 822 826 811 812 1,658,600
2021/10/22 819 832 814 822 1,555,400
2021/10/21 845 851 824 825 2,315,000
2021/10/20 823 845 818 838 1,713,400
2021/10/19 819 825 803 822 2,309,200
2021/10/18 840 842 820 821 1,830,600
2021/10/15 840 846 822 834 2,533,800
2021/10/14 820 837 806 837 2,752,200
2021/10/13 811 833 804 831 2,923,000
2021/10/12 820 820 801 802 2,511,800
2021/10/11 819 827 813 824 1,828,000
2021/10/08 807 820 805 811 2,817,300
2021/10/07 820 825 804 804 2,766,200
2021/10/06 863 868 819 827 4,327,300
2021/10/05 843 862 841 860 3,211,500
2021/10/04 835 865 835 855 3,619,600
2021/10/01 831 842 808 814 3,283,700
2021/09/30 850 854 834 846 3,117,300
2021/09/29 840 854 837 853 2,525,400
2021/09/28 857 863 844 853 3,969,300
2021/09/27 828 857 828 849 4,207,700
2021/09/24 810 823 808 819 2,993,400
2021/09/22 788 797 787 792 2,085,000
2021/09/21 788 805 784 799 2,531,900
2021/09/17 810 813 804 808 2,423,400
2021/09/16 820 823 811 816 2,087,300
2021/09/15 811 814 799 808 2,352,300
2021/09/14 817 825 813 822 3,062,900
2021/09/13 791 813 782 813 3,595,500
2021/09/10 794 796 771 773 3,578,500
2021/09/09 787 791 784 791 1,573,000
2021/09/08 792 796 782 791 1,736,600
2021/09/07 771 794 768 789 2,244,300
2021/09/06 786 791 769 770 2,758,900
2021/09/03 757 776 756 774 3,168,600
2021/09/02 744 750 736 745 2,120,000
2021/09/01 743 757 742 750 2,160,100
2021/08/31 741 741 730 738 2,245,500
2021/08/30 737 757 736 751 2,278,700
2021/08/27 715 733 710 733 2,215,600
2021/08/26 728 740 724 728 1,769,000
2021/08/25 719 735 717 726 2,060,800
2021/08/24 699 718 697 714 2,926,300
2021/08/23 702 705 697 697 2,215,500
2021/08/20 696 707 695 701 1,918,200
2021/08/19 696 704 691 696 2,592,700
2021/08/18 710 715 699 706 3,872,100
2021/08/17 736 738 722 725 1,529,500
2021/08/16 746 747 732 736 1,426,500
2021/08/13 760 768 752 753 1,870,700
2021/08/12 784 789 765 765 2,074,000
2021/08/11 759 777 759 771 2,387,000
2021/08/10 732 752 731 751 2,509,400
2021/08/06 723 736 718 725 2,557,500
2021/08/05 714 730 711 725 1,865,500
2021/08/04 736 742 729 729 1,962,800
2021/08/03 741 747 734 740 1,462,500
2021/08/02 731 752 721 746 3,190,000
2021/07/30 747 749 722 737 4,534,700
2021/07/29 790 796 759 762 2,939,900
2021/07/28 794 800 788 791 2,076,200
2021/07/27 789 797 784 795 2,310,600
2021/07/26 787 792 772 773 2,081,400
2021/07/21 775 788 766 768 2,266,000
2021/07/20 762 768 754 761 2,885,000
2021/07/19 783 791 776 776 2,088,300
2021/07/16 784 795 783 792 1,990,200
2021/07/15 794 796 786 791 1,661,400
2021/07/14 804 811 796 797 2,374,300
2021/07/13 829 830 813 814 1,469,300
2021/07/12 817 825 809 823 2,732,600
2021/07/09 780 803 775 799 4,512,200
2021/07/08 816 818 795 796 2,815,800
2021/07/07 816 834 812 821 2,325,700
2021/07/06 812 833 808 832 2,702,900
2021/07/05 799 812 794 808 1,769,000
2021/07/02 789 806 789 805 2,046,700
2021/07/01 780 784 771 784 1,971,000
2021/06/30 785 790 766 774 2,675,000
2021/06/29 795 795 780 781 3,052,500
2021/06/28 807 807 795 807 1,701,900
2021/06/25 806 811 794 800 2,536,600
2021/06/24 819 819 799 800 2,829,500
2021/06/23 827 832 817 826 2,678,200
2021/06/22 824 833 816 831 2,337,700
2021/06/21 804 810 791 800 3,225,900
2021/06/18 825 838 807 823 2,139,100
2021/06/17 838 844 824 832 2,617,100
2021/06/16 839 859 836 843 2,320,300
2021/06/15 841 852 836 841 1,784,400
2021/06/14 868 872 837 843 2,318,900
2021/06/11 863 866 844 859 2,421,700
2021/06/10 882 886 865 866 2,427,500
2021/06/09 875 899 875 883 3,440,600
2021/06/08 857 870 853 870 2,142,000
2021/06/07 871 873 843 857 2,483,800
2021/06/04 845 868 840 868 3,674,200
2021/06/03 838 855 834 841 5,317,500
2021/06/02 795 834 795 830 5,932,000
2021/06/01 795 798 783 795 1,810,400
2021/05/31 795 806 780 785 2,238,900
2021/05/28 775 807 772 797 3,626,200
2021/05/27 772 774 758 760 2,588,500
2021/05/26 765 770 760 764 1,736,000
2021/05/25 771 783 762 765 2,444,100
2021/05/24 794 798 779 781 1,608,300
2021/05/21 789 798 782 791 1,977,100
2021/05/20 786 792 778 791 1,704,700
2021/05/19 780 802 778 796 3,011,400
2021/05/18 771 809 770 797 4,490,600
2021/05/17 747 771 745 769 3,178,300
2021/05/14 710 755 710 738 3,624,400
2021/05/13 740 741 700 704 4,297,400
2021/05/12 778 778 737 746 2,901,800
2021/05/11 780 795 773 781 3,143,100
2021/05/10 768 785 763 784 2,579,900
2021/05/07 777 777 757 770 2,289,700
2021/05/06 765 792 765 775 3,255,300
2021/04/30 745 768 745 762 2,943,200
2021/04/28 744 753 739 745 1,650,300
2021/04/27 734 748 727 742 1,861,700
2021/04/26 720 741 716 735 2,130,200
2021/04/23 699 722 695 718 2,934,700
2021/04/22 693 705 685 704 1,927,400
2021/04/21 683 696 681 693 2,521,800
2021/04/20 720 722 700 705 3,127,700
2021/04/19 755 760 730 734 1,923,800
2021/04/16 740 752 729 751 1,816,100
2021/04/15 740 751 737 740 1,644,700
2021/04/14 752 753 735 740 2,482,600
2021/04/13 751 773 747 765 2,453,100
2021/04/12 739 752 732 752 3,136,600
2021/04/09 739 746 733 734 3,096,200
2021/04/08 753 754 726 739 2,504,600
2021/04/07 761 769 750 758 2,822,800
2021/04/06 772 781 757 768 1,934,400
2021/04/05 766 776 755 774 1,805,400
2021/04/02 762 765 742 756 2,874,000
2021/04/01 779 784 752 758 2,965,700
2021/03/31 788 792 774 778 2,096,700
2021/03/30 776 799 771 797 2,469,200
2021/03/29 823 823 774 785 4,778,500
2021/03/26 806 811 793 809 3,402,700
2021/03/25 777 804 777 798 2,590,100
2021/03/24 806 807 766 776 4,418,800
2021/03/23 854 855 820 821 3,549,800
2021/03/22 853 861 847 859 2,203,500
2021/03/19 845 863 844 857 2,854,100
2021/03/18 854 858 843 849 2,093,600
2021/03/17 841 853 833 852 2,505,700
2021/03/16 851 857 841 844 2,503,800
2021/03/15 854 859 837 851 3,004,500
2021/03/12 844 844 816 835 4,341,400
2021/03/11 849 871 843 848 4,227,100
2021/03/10 828 851 816 845 3,370,300
2021/03/09 815 848 814 843 4,671,700
2021/03/08 795 813 791 802 3,305,100
2021/03/05 784 789 769 783 2,103,500
2021/03/04 780 785 768 780 2,866,800
2021/03/03 767 782 754 779 2,717,800
2021/03/02 781 788 755 757 3,715,500
2021/03/01 780 783 762 774 3,265,900
2021/02/26 778 792 769 777 3,500,000
2021/02/25 780 789 765 784 4,142,100
2021/02/24 745 782 740 770 5,314,100
2021/02/22 738 750 732 732 2,073,300
2021/02/19 744 751 718 723 2,632,400
2021/02/18 769 772 740 743 2,871,100
2021/02/17 743 764 742 757 3,909,700
2021/02/16 735 743 724 737 2,224,300
2021/02/15 742 744 729 731 1,779,400
2021/02/12 734 736 721 732 2,478,700
2021/02/10 728 742 722 740 2,605,000
2021/02/09 739 748 717 728 4,243,000
2021/02/08 740 769 729 740 5,191,000
2021/02/05 715 730 705 730 4,242,700
2021/02/04 699 717 697 701 4,494,500
2021/02/03 675 704 675 692 4,799,100
2021/02/02 649 672 646 671 2,659,300
2021/02/01 650 656 642 649 1,824,600
2021/01/29 663 675 640 642 4,382,400
2021/01/28 627 682 625 671 6,924,600
2021/01/27 627 639 623 635 2,736,800
2021/01/26 618 620 609 620 1,724,200
2021/01/25 619 628 614 617 1,926,600
2021/01/22 624 628 617 617 1,872,600
2021/01/21 632 639 620 627 1,976,600
2021/01/20 613 630 612 629 2,709,100
2021/01/19 613 623 609 615 2,104,400
2021/01/18 641 642 608 608 3,623,700
2021/01/15 631 651 626 651 3,596,200
2021/01/14 622 636 615 631 2,553,100
2021/01/13 608 625 606 625 2,108,400
2021/01/12 604 617 601 614 2,533,500
2021/01/08 593 601 585 601 2,100,600
2021/01/07 606 612 590 593 2,792,700
2021/01/06 577 600 574 596 2,914,300
2021/01/05 580 580 569 569 2,600,500
2021/01/04 602 603 578 585 2,335,000

このページの先頭へ