高島屋(8233)の株価時系列情報
高島屋(8233)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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,113 | 1,125 | 1,111 | 1,116 | 3,007,000 |
| 2024/08/29 | 1,137 | 1,137 | 1,109 | 1,112 | 4,398,600 |
| 2024/08/29 | 1 -> 2.00 分割 | ||||
| 2024/08/28 | 2,324 | 2,325 | 2,273 | 2,282 | 2,913,200 |
| 2024/08/27 | 2,319 | 2,335 | 2,309 | 2,335 | 1,134,800 |
| 2024/08/26 | 2,310 | 2,326 | 2,282 | 2,317 | 1,885,700 |
| 2024/08/23 | 2,345 | 2,362 | 2,335 | 2,348 | 912,400 |
| 2024/08/22 | 2,366 | 2,371 | 2,318 | 2,337 | 1,292,900 |
| 2024/08/21 | 2,350 | 2,360 | 2,331 | 2,360 | 1,275,600 |
| 2024/08/20 | 2,360 | 2,404 | 2,343 | 2,380 | 1,473,000 |
| 2024/08/19 | 2,370 | 2,378 | 2,318 | 2,335 | 1,477,600 |
| 2024/08/16 | 2,429 | 2,429 | 2,337 | 2,367 | 2,515,100 |
| 2024/08/15 | 2,260 | 2,354 | 2,256 | 2,329 | 1,815,300 |
| 2024/08/14 | 2,247 | 2,300 | 2,235 | 2,268 | 1,742,000 |
| 2024/08/13 | 2,269 | 2,287 | 2,235 | 2,258 | 2,294,000 |
| 2024/08/09 | 2,294 | 2,309 | 2,215 | 2,247 | 2,671,700 |
| 2024/08/08 | 2,305 | 2,347 | 2,261 | 2,289 | 1,736,900 |
| 2024/08/07 | 2,250 | 2,401 | 2,241 | 2,325 | 2,800,300 |
| 2024/08/06 | 2,276 | 2,361 | 2,217 | 2,279 | 3,662,700 |
| 2024/08/05 | 2,330 | 2,338 | 2,035 | 2,053 | 6,176,900 |
| 2024/08/02 | 2,512 | 2,514 | 2,411 | 2,428 | 4,403,700 |
| 2024/08/01 | 2,747 | 2,747 | 2,519 | 2,577 | 4,693,100 |
| 2024/07/31 | 2,765 | 2,821 | 2,742 | 2,813 | 1,301,300 |
| 2024/07/30 | 2,810 | 2,814 | 2,772 | 2,804 | 825,300 |
| 2024/07/29 | 2,774 | 2,825 | 2,760 | 2,799 | 1,034,400 |
| 2024/07/26 | 2,750 | 2,778 | 2,728 | 2,737 | 1,454,400 |
| 2024/07/25 | 2,820 | 2,823 | 2,717 | 2,726 | 2,696,800 |
| 2024/07/24 | 2,911 | 2,931 | 2,856 | 2,864 | 1,004,000 |
| 2024/07/23 | 2,948 | 2,965 | 2,913 | 2,921 | 971,300 |
| 2024/07/22 | 2,940 | 2,966 | 2,930 | 2,951 | 930,100 |
| 2024/07/19 | 2,870 | 2,930 | 2,849 | 2,920 | 1,555,000 |
| 2024/07/18 | 2,928 | 2,938 | 2,849 | 2,855 | 1,864,900 |
| 2024/07/17 | 2,957 | 2,975 | 2,936 | 2,967 | 1,235,400 |
| 2024/07/16 | 2,945 | 2,972 | 2,931 | 2,933 | 1,575,000 |
| 2024/07/12 | 3,017 | 3,026 | 2,933 | 2,950 | 3,419,700 |
| 2024/07/11 | 3,048 | 3,077 | 3,032 | 3,063 | 1,415,200 |
| 2024/07/10 | 3,010 | 3,075 | 2,991 | 3,054 | 1,428,700 |
| 2024/07/09 | 2,995 | 3,048 | 2,991 | 3,010 | 1,848,600 |
| 2024/07/08 | 2,968 | 3,005 | 2,963 | 2,970 | 1,374,600 |
| 2024/07/05 | 2,944 | 3,015 | 2,928 | 2,954 | 2,278,400 |
| 2024/07/04 | 2,949 | 2,960 | 2,891 | 2,930 | 1,919,900 |
| 2024/07/03 | 2,927 | 2,966 | 2,886 | 2,939 | 1,954,600 |
| 2024/07/02 | 3,000 | 3,031 | 2,919 | 2,948 | 5,245,300 |
| 2024/07/01 | 2,908 | 3,008 | 2,897 | 3,007 | 6,702,800 |
| 2024/06/28 | 2,688 | 2,737 | 2,680 | 2,708 | 1,894,800 |
| 2024/06/27 | 2,666 | 2,691 | 2,651 | 2,688 | 962,200 |
| 2024/06/26 | 2,646 | 2,706 | 2,638 | 2,666 | 1,324,300 |
| 2024/06/25 | 2,624 | 2,651 | 2,606 | 2,638 | 864,200 |
| 2024/06/24 | 2,587 | 2,599 | 2,554 | 2,595 | 860,200 |
| 2024/06/21 | 2,560 | 2,591 | 2,560 | 2,580 | 801,500 |
| 2024/06/20 | 2,570 | 2,576 | 2,541 | 2,555 | 816,100 |
| 2024/06/19 | 2,580 | 2,618 | 2,556 | 2,556 | 988,100 |
| 2024/06/18 | 2,635 | 2,635 | 2,573 | 2,580 | 1,011,900 |
| 2024/06/17 | 2,700 | 2,707 | 2,596 | 2,602 | 1,987,400 |
| 2024/06/14 | 2,660 | 2,748 | 2,660 | 2,736 | 2,022,800 |
| 2024/06/13 | 2,685 | 2,693 | 2,645 | 2,653 | 1,089,100 |
| 2024/06/12 | 2,721 | 2,745 | 2,678 | 2,686 | 1,161,600 |
| 2024/06/11 | 2,738 | 2,761 | 2,717 | 2,720 | 1,208,100 |
| 2024/06/10 | 2,725 | 2,741 | 2,691 | 2,733 | 1,311,400 |
| 2024/06/07 | 2,652 | 2,700 | 2,647 | 2,693 | 1,698,000 |
| 2024/06/06 | 2,616 | 2,642 | 2,611 | 2,641 | 937,700 |
| 2024/06/05 | 2,652 | 2,667 | 2,597 | 2,615 | 1,533,400 |
| 2024/06/04 | 2,635 | 2,676 | 2,626 | 2,673 | 1,512,700 |
| 2024/06/03 | 2,611 | 2,670 | 2,602 | 2,647 | 1,289,900 |
| 2024/05/31 | 2,579 | 2,630 | 2,567 | 2,606 | 2,344,500 |
| 2024/05/30 | 2,450 | 2,562 | 2,441 | 2,562 | 3,457,400 |
| 2024/05/29 | 2,433 | 2,475 | 2,422 | 2,448 | 1,117,500 |
| 2024/05/28 | 2,445 | 2,453 | 2,420 | 2,421 | 925,500 |
| 2024/05/27 | 2,455 | 2,455 | 2,421 | 2,445 | 687,000 |
| 2024/05/24 | 2,418 | 2,442 | 2,410 | 2,430 | 656,900 |
| 2024/05/23 | 2,451 | 2,459 | 2,426 | 2,431 | 1,014,600 |
| 2024/05/22 | 2,443 | 2,476 | 2,430 | 2,451 | 1,357,500 |
| 2024/05/21 | 2,401 | 2,445 | 2,395 | 2,443 | 1,356,600 |
| 2024/05/20 | 2,380 | 2,405 | 2,372 | 2,403 | 1,136,100 |
| 2024/05/17 | 2,295 | 2,390 | 2,291 | 2,380 | 1,557,100 |
| 2024/05/16 | 2,307 | 2,326 | 2,290 | 2,315 | 711,600 |
| 2024/05/15 | 2,360 | 2,372 | 2,325 | 2,330 | 1,574,400 |
| 2024/05/14 | 2,300 | 2,327 | 2,284 | 2,327 | 758,800 |
| 2024/05/13 | 2,300 | 2,300 | 2,278 | 2,293 | 688,100 |
| 2024/05/10 | 2,315 | 2,339 | 2,308 | 2,312 | 869,800 |
| 2024/05/09 | 2,300 | 2,338 | 2,293 | 2,312 | 1,432,500 |
| 2024/05/08 | 2,326 | 2,335 | 2,308 | 2,319 | 1,204,900 |
| 2024/05/07 | 2,299 | 2,342 | 2,299 | 2,332 | 1,627,700 |
| 2024/05/02 | 2,264 | 2,308 | 2,245 | 2,292 | 1,594,500 |
| 2024/05/01 | 2,235 | 2,246 | 2,224 | 2,237 | 800,400 |
| 2024/04/30 | 2,236 | 2,255 | 2,217 | 2,235 | 1,345,100 |
| 2024/04/26 | 2,194 | 2,218 | 2,167 | 2,218 | 1,593,500 |
| 2024/04/25 | 2,245 | 2,249 | 2,188 | 2,188 | 1,381,200 |
| 2024/04/24 | 2,264 | 2,275 | 2,243 | 2,260 | 1,132,200 |
| 2024/04/23 | 2,300 | 2,304 | 2,263 | 2,263 | 1,199,500 |
| 2024/04/22 | 2,249 | 2,262 | 2,233 | 2,262 | 942,500 |
| 2024/04/19 | 2,244 | 2,267 | 2,205 | 2,219 | 1,635,000 |
| 2024/04/18 | 2,235 | 2,282 | 2,232 | 2,244 | 2,236,100 |
| 2024/04/17 | 2,286 | 2,296 | 2,224 | 2,229 | 1,841,500 |
| 2024/04/16 | 2,321 | 2,340 | 2,257 | 2,257 | 2,981,800 |
| 2024/04/15 | 2,384 | 2,415 | 2,305 | 2,355 | 6,742,200 |
| 2024/04/12 | 2,490 | 2,544 | 2,471 | 2,523 | 1,868,900 |
| 2024/04/11 | 2,448 | 2,478 | 2,413 | 2,465 | 940,500 |
| 2024/04/10 | 2,439 | 2,479 | 2,428 | 2,458 | 993,900 |
| 2024/04/09 | 2,410 | 2,435 | 2,406 | 2,431 | 758,100 |
| 2024/04/08 | 2,410 | 2,423 | 2,389 | 2,408 | 910,700 |
| 2024/04/05 | 2,395 | 2,412 | 2,377 | 2,388 | 862,400 |
| 2024/04/04 | 2,430 | 2,437 | 2,395 | 2,422 | 1,040,000 |
| 2024/04/03 | 2,375 | 2,429 | 2,361 | 2,404 | 1,377,600 |
| 2024/04/02 | 2,425 | 2,457 | 2,376 | 2,387 | 1,187,000 |
| 2024/04/01 | 2,445 | 2,456 | 2,375 | 2,400 | 761,100 |
| 2024/03/29 | 2,428 | 2,461 | 2,420 | 2,442 | 1,071,000 |
| 2024/03/28 | 2,441 | 2,463 | 2,402 | 2,410 | 699,400 |
| 2024/03/27 | 2,408 | 2,449 | 2,400 | 2,440 | 1,012,100 |
| 2024/03/26 | 2,437 | 2,443 | 2,382 | 2,384 | 853,800 |
| 2024/03/25 | 2,440 | 2,458 | 2,415 | 2,417 | 971,400 |
| 2024/03/22 | 2,414 | 2,434 | 2,398 | 2,423 | 1,172,600 |
| 2024/03/21 | 2,351 | 2,407 | 2,347 | 2,397 | 1,336,700 |
| 2024/03/19 | 2,312 | 2,358 | 2,310 | 2,346 | 978,900 |
| 2024/03/18 | 2,306 | 2,329 | 2,283 | 2,329 | 1,194,400 |
| 2024/03/15 | 2,220 | 2,308 | 2,215 | 2,299 | 1,792,100 |
| 2024/03/14 | 2,189 | 2,222 | 2,185 | 2,220 | 614,000 |
| 2024/03/13 | 2,194 | 2,230 | 2,164 | 2,189 | 1,105,600 |
| 2024/03/12 | 2,197 | 2,206 | 2,170 | 2,189 | 931,800 |
| 2024/03/11 | 2,225 | 2,226 | 2,153 | 2,183 | 1,204,300 |
| 2024/03/08 | 2,257 | 2,265 | 2,229 | 2,241 | 911,000 |
| 2024/03/07 | 2,285 | 2,291 | 2,252 | 2,270 | 713,800 |
| 2024/03/06 | 2,265 | 2,292 | 2,262 | 2,276 | 1,195,900 |
| 2024/03/05 | 2,259 | 2,274 | 2,230 | 2,262 | 686,300 |
| 2024/03/04 | 2,243 | 2,287 | 2,234 | 2,275 | 1,734,400 |
| 2024/03/01 | 2,235 | 2,248 | 2,222 | 2,231 | 786,700 |
| 2024/02/29 | 2,222 | 2,264 | 2,206 | 2,254 | 990,000 |
| 2024/02/28 | 2,237 | 2,242 | 2,208 | 2,223 | 1,211,100 |
| 2024/02/27 | 2,265 | 2,267 | 2,234 | 2,258 | 1,683,800 |
| 2024/02/26 | 2,278 | 2,289 | 2,248 | 2,269 | 1,439,900 |
| 2024/02/22 | 2,289 | 2,291 | 2,265 | 2,268 | 1,034,400 |
| 2024/02/21 | 2,284 | 2,292 | 2,272 | 2,285 | 784,100 |
| 2024/02/20 | 2,305 | 2,314 | 2,275 | 2,284 | 987,800 |
| 2024/02/19 | 2,231 | 2,309 | 2,229 | 2,294 | 1,711,400 |
| 2024/02/16 | 2,192 | 2,235 | 2,192 | 2,214 | 954,700 |
| 2024/02/15 | 2,203 | 2,206 | 2,168 | 2,185 | 958,800 |
| 2024/02/14 | 2,234 | 2,238 | 2,190 | 2,190 | 1,127,700 |
| 2024/02/13 | 2,210 | 2,227 | 2,196 | 2,220 | 870,900 |
| 2024/02/09 | 2,200 | 2,235 | 2,185 | 2,209 | 1,122,700 |
| 2024/02/08 | 2,202 | 2,209 | 2,178 | 2,200 | 968,700 |
| 2024/02/07 | 2,204 | 2,223 | 2,191 | 2,202 | 1,193,300 |
| 2024/02/06 | 2,172 | 2,209 | 2,167 | 2,186 | 1,531,200 |
| 2024/02/05 | 2,157 | 2,190 | 2,144 | 2,175 | 1,778,800 |
| 2024/02/02 | 2,077 | 2,137 | 2,072 | 2,119 | 1,573,300 |
| 2024/02/01 | 2,058 | 2,077 | 2,041 | 2,068 | 811,200 |
| 2024/01/31 | 2,045 | 2,063 | 2,029 | 2,060 | 834,400 |
| 2024/01/30 | 2,031 | 2,054 | 2,026 | 2,047 | 706,400 |
| 2024/01/29 | 2,029 | 2,038 | 2,019 | 2,031 | 673,100 |
| 2024/01/26 | 2,035 | 2,044 | 2,004 | 2,008 | 1,282,400 |
| 2024/01/25 | 2,028 | 2,042 | 2,022 | 2,035 | 984,100 |
| 2024/01/24 | 2,050 | 2,055 | 2,028 | 2,032 | 1,327,100 |
| 2024/01/23 | 2,078 | 2,089 | 2,057 | 2,066 | 942,300 |
| 2024/01/22 | 2,088 | 2,088 | 2,061 | 2,078 | 805,900 |
| 2024/01/19 | 2,123 | 2,127 | 2,069 | 2,079 | 1,265,400 |
| 2024/01/18 | 2,101 | 2,124 | 2,097 | 2,113 | 1,320,800 |
| 2024/01/17 | 2,086 | 2,120 | 2,082 | 2,088 | 1,419,800 |
| 2024/01/16 | 2,088 | 2,092 | 2,068 | 2,078 | 1,018,000 |
| 2024/01/15 | 2,026 | 2,090 | 2,023 | 2,088 | 1,734,400 |
| 2024/01/12 | 2,040 | 2,040 | 2,006 | 2,022 | 1,005,400 |
| 2024/01/11 | 2,016 | 2,026 | 2,006 | 2,017 | 1,227,400 |
| 2024/01/10 | 1,980 | 1,999 | 1,970 | 1,996 | 845,900 |
| 2024/01/09 | 1,969 | 1,984 | 1,964 | 1,977 | 1,041,000 |
| 2024/01/05 | 1,950 | 1,970 | 1,942 | 1,960 | 1,220,700 |
| 2024/01/04 | 1,918 | 1,935 | 1,901 | 1,934 | 1,109,900 |
| 2023/12/29 | 1,927 | 1,935 | 1,912 | 1,922 | 1,096,000 |
| 2023/12/28 | 1,918 | 1,936 | 1,911 | 1,929 | 962,100 |
| 2023/12/27 | 1,918 | 1,932 | 1,904 | 1,921 | 1,827,700 |
| 2023/12/26 | 1,960 | 1,990 | 1,919 | 1,931 | 3,323,800 |
| 2023/12/25 | 1,970 | 2,000 | 1,958 | 1,994 | 1,931,700 |
| 2023/12/22 | 1,923 | 1,954 | 1,917 | 1,948 | 1,048,600 |
| 2023/12/21 | 1,924 | 1,925 | 1,902 | 1,910 | 939,300 |
| 2023/12/20 | 1,922 | 1,944 | 1,911 | 1,925 | 1,096,200 |
| 2023/12/19 | 1,911 | 1,930 | 1,895 | 1,915 | 1,189,700 |
| 2023/12/18 | 1,918 | 1,926 | 1,875 | 1,907 | 1,266,500 |
| 2023/12/15 | 1,930 | 1,940 | 1,911 | 1,916 | 1,593,900 |
| 2023/12/14 | 2,016 | 2,020 | 1,948 | 1,963 | 1,732,500 |
| 2023/12/13 | 2,030 | 2,048 | 2,020 | 2,026 | 562,100 |
| 2023/12/12 | 2,031 | 2,052 | 2,021 | 2,032 | 680,700 |
| 2023/12/11 | 2,025 | 2,034 | 2,008 | 2,020 | 553,300 |
| 2023/12/08 | 2,013 | 2,026 | 1,996 | 2,005 | 1,069,100 |
| 2023/12/07 | 2,020 | 2,038 | 2,010 | 2,013 | 760,500 |
| 2023/12/06 | 2,020 | 2,042 | 2,008 | 2,040 | 785,500 |
| 2023/12/05 | 2,004 | 2,012 | 1,989 | 1,997 | 745,800 |
| 2023/12/04 | 2,011 | 2,020 | 1,994 | 2,010 | 571,200 |
| 2023/12/01 | 2,010 | 2,019 | 2,005 | 2,015 | 838,700 |
| 2023/11/30 | 1,999 | 2,006 | 1,966 | 1,993 | 1,515,100 |
| 2023/11/29 | 2,040 | 2,041 | 2,010 | 2,010 | 795,600 |
| 2023/11/28 | 2,048 | 2,056 | 2,034 | 2,055 | 600,200 |
| 2023/11/27 | 2,033 | 2,047 | 2,020 | 2,042 | 804,300 |
| 2023/11/24 | 2,037 | 2,039 | 2,017 | 2,027 | 546,900 |
| 2023/11/22 | 2,024 | 2,045 | 2,017 | 2,030 | 754,600 |
| 2023/11/21 | 2,032 | 2,041 | 2,007 | 2,031 | 916,400 |
| 2023/11/20 | 2,056 | 2,072 | 2,033 | 2,042 | 628,600 |
| 2023/11/17 | 1,996 | 2,054 | 1,990 | 2,053 | 801,900 |
| 2023/11/16 | 2,070 | 2,070 | 2,025 | 2,027 | 867,000 |
| 2023/11/15 | 2,082 | 2,085 | 2,043 | 2,075 | 1,091,700 |
| 2023/11/14 | 2,068 | 2,094 | 2,060 | 2,080 | 1,004,500 |
| 2023/11/13 | 2,051 | 2,065 | 2,041 | 2,055 | 1,111,100 |
| 2023/11/10 | 2,012 | 2,047 | 1,999 | 2,047 | 682,800 |
| 2023/11/09 | 2,005 | 2,038 | 2,001 | 2,030 | 890,400 |
| 2023/11/08 | 2,030 | 2,030 | 1,978 | 1,995 | 1,005,500 |