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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,903 | 1,934 | 1,899 | 1,930 | 2,003,800 |
| 2026/01/29 | 1,861 | 1,900 | 1,857 | 1,890 | 1,580,500 |
| 2026/01/28 | 1,910 | 1,920 | 1,882 | 1,882 | 1,615,200 |
| 2026/01/27 | 1,910 | 1,934 | 1,903 | 1,920 | 1,067,200 |
| 2026/01/26 | 1,914 | 1,939 | 1,910 | 1,913 | 1,433,500 |
| 2026/01/23 | 1,940 | 1,952 | 1,909 | 1,921 | 1,234,800 |
| 2026/01/22 | 1,917 | 1,927 | 1,907 | 1,907 | 870,700 |
| 2026/01/21 | 1,900 | 1,928 | 1,900 | 1,909 | 1,153,300 |
| 2026/01/20 | 1,920 | 1,927 | 1,901 | 1,916 | 1,189,000 |
| 2026/01/19 | 1,911 | 1,921 | 1,883 | 1,916 | 1,268,900 |
| 2026/01/16 | 1,916 | 1,935 | 1,904 | 1,910 | 1,526,200 |
| 2026/01/15 | 1,931 | 1,945 | 1,917 | 1,929 | 1,205,100 |
| 2026/01/14 | 1,913 | 1,956 | 1,907 | 1,940 | 2,009,700 |
| 2026/01/13 | 1,910 | 1,941 | 1,904 | 1,916 | 3,255,400 |
| 2026/01/09 | 1,842 | 1,881 | 1,835 | 1,858 | 1,922,600 |
| 2026/01/08 | 1,842 | 1,861 | 1,793 | 1,830 | 3,959,500 |
| 2026/01/07 | 1,800 | 1,887 | 1,783 | 1,861 | 7,929,000 |
| 2026/01/06 | 1,666 | 1,700 | 1,666 | 1,700 | 1,886,100 |
| 2026/01/05 | 1,643 | 1,661 | 1,643 | 1,653 | 1,763,000 |
| 2025/12/30 | 1,640 | 1,654 | 1,629 | 1,642 | 1,607,200 |
| 2025/12/29 | 1,642 | 1,665 | 1,633 | 1,641 | 1,586,800 |
| 2025/12/26 | 1,636 | 1,640 | 1,623 | 1,635 | 1,306,700 |
| 2025/12/25 | 1,637 | 1,648 | 1,627 | 1,627 | 982,600 |
| 2025/12/24 | 1,640 | 1,649 | 1,627 | 1,634 | 910,500 |
| 2025/12/23 | 1,628 | 1,642 | 1,628 | 1,634 | 867,200 |
| 2025/12/22 | 1,648 | 1,656 | 1,628 | 1,628 | 751,000 |
| 2025/12/19 | 1,639 | 1,656 | 1,638 | 1,648 | 1,207,700 |
| 2025/12/18 | 1,650 | 1,650 | 1,631 | 1,639 | 704,300 |
| 2025/12/17 | 1,647 | 1,647 | 1,630 | 1,646 | 743,800 |
| 2025/12/16 | 1,680 | 1,686 | 1,646 | 1,653 | 1,017,300 |
| 2025/12/15 | 1,698 | 1,713 | 1,692 | 1,697 | 832,500 |
| 2025/12/12 | 1,674 | 1,710 | 1,662 | 1,700 | 1,327,400 |
| 2025/12/11 | 1,680 | 1,690 | 1,660 | 1,667 | 839,900 |
| 2025/12/10 | 1,670 | 1,679 | 1,660 | 1,678 | 789,700 |
| 2025/12/09 | 1,666 | 1,672 | 1,651 | 1,659 | 864,900 |
| 2025/12/08 | 1,660 | 1,663 | 1,645 | 1,657 | 774,400 |
| 2025/12/05 | 1,667 | 1,677 | 1,643 | 1,652 | 1,276,900 |
| 2025/12/04 | 1,620 | 1,661 | 1,617 | 1,661 | 1,400,300 |
| 2025/12/03 | 1,656 | 1,660 | 1,623 | 1,623 | 1,241,400 |
| 2025/12/02 | 1,685 | 1,685 | 1,654 | 1,656 | 917,100 |
| 2025/12/01 | 1,678 | 1,679 | 1,665 | 1,667 | 1,072,300 |
| 2025/11/28 | 1,690 | 1,697 | 1,681 | 1,681 | 986,400 |
| 2025/11/27 | 1,690 | 1,696 | 1,682 | 1,688 | 869,000 |
| 2025/11/26 | 1,660 | 1,695 | 1,650 | 1,689 | 1,563,700 |
| 2025/11/25 | 1,636 | 1,659 | 1,632 | 1,652 | 1,622,100 |
| 2025/11/21 | 1,611 | 1,649 | 1,608 | 1,646 | 3,035,700 |
| 2025/11/20 | 1,624 | 1,632 | 1,608 | 1,611 | 1,696,700 |
| 2025/11/19 | 1,624 | 1,632 | 1,611 | 1,617 | 1,941,900 |
| 2025/11/18 | 1,625 | 1,639 | 1,593 | 1,611 | 3,166,200 |
| 2025/11/17 | 1,632 | 1,662 | 1,612 | 1,625 | 4,451,500 |
| 2025/11/14 | 1,714 | 1,732 | 1,695 | 1,732 | 1,551,100 |
| 2025/11/13 | 1,704 | 1,717 | 1,697 | 1,708 | 935,900 |
| 2025/11/12 | 1,709 | 1,713 | 1,692 | 1,699 | 1,048,800 |
| 2025/11/11 | 1,709 | 1,714 | 1,687 | 1,696 | 1,312,700 |
| 2025/11/10 | 1,703 | 1,715 | 1,687 | 1,706 | 1,231,200 |
| 2025/11/07 | 1,676 | 1,709 | 1,674 | 1,701 | 1,385,500 |
| 2025/11/06 | 1,668 | 1,692 | 1,662 | 1,685 | 1,439,000 |
| 2025/11/05 | 1,642 | 1,667 | 1,630 | 1,667 | 1,849,800 |
| 2025/11/04 | 1,617 | 1,646 | 1,605 | 1,630 | 1,902,500 |
| 2025/10/31 | 1,659 | 1,671 | 1,647 | 1,653 | 1,314,000 |
| 2025/10/30 | 1,625 | 1,662 | 1,622 | 1,657 | 3,020,600 |
| 2025/10/29 | 1,654 | 1,656 | 1,619 | 1,622 | 1,689,100 |
| 2025/10/28 | 1,687 | 1,695 | 1,656 | 1,656 | 1,101,500 |
| 2025/10/27 | 1,698 | 1,704 | 1,678 | 1,704 | 1,396,900 |
| 2025/10/24 | 1,677 | 1,687 | 1,654 | 1,683 | 1,353,000 |
| 2025/10/23 | 1,673 | 1,679 | 1,657 | 1,678 | 1,775,900 |
| 2025/10/22 | 1,665 | 1,699 | 1,665 | 1,676 | 2,243,700 |
| 2025/10/21 | 1,670 | 1,674 | 1,636 | 1,645 | 1,720,100 |
| 2025/10/20 | 1,649 | 1,684 | 1,617 | 1,678 | 2,527,000 |
| 2025/10/17 | 1,647 | 1,649 | 1,606 | 1,614 | 2,199,200 |
| 2025/10/16 | 1,683 | 1,697 | 1,629 | 1,637 | 3,434,000 |
| 2025/10/15 | 1,760 | 1,765 | 1,673 | 1,674 | 3,572,000 |
| 2025/10/14 | 1,701 | 1,746 | 1,680 | 1,724 | 4,231,800 |
| 2025/10/10 | 1,763 | 1,775 | 1,731 | 1,737 | 2,758,900 |
| 2025/10/09 | 1,770 | 1,772 | 1,742 | 1,757 | 2,974,400 |
| 2025/10/08 | 1,761 | 1,777 | 1,751 | 1,757 | 2,974,300 |
| 2025/10/07 | 1,769 | 1,804 | 1,748 | 1,765 | 3,780,900 |
| 2025/10/06 | 1,770 | 1,792 | 1,754 | 1,759 | 4,315,700 |
| 2025/10/03 | 1,747 | 1,753 | 1,729 | 1,746 | 2,981,600 |
| 2025/10/02 | 1,736 | 1,757 | 1,725 | 1,746 | 4,530,200 |
| 2025/10/01 | 1,682 | 1,720 | 1,659 | 1,718 | 3,721,200 |
| 2025/09/30 | 1,724 | 1,737 | 1,682 | 1,695 | 4,068,800 |
| 2025/09/29 | 1,680 | 1,708 | 1,646 | 1,700 | 4,381,500 |
| 2025/09/26 | 1,690 | 1,698 | 1,653 | 1,678 | 4,364,200 |
| 2025/09/25 | 1,637 | 1,698 | 1,627 | 1,696 | 5,526,200 |
| 2025/09/24 | 1,624 | 1,633 | 1,566 | 1,615 | 6,895,900 |
| 2025/09/22 | 1,535 | 1,658 | 1,534 | 1,645 | 7,209,000 |
| 2025/09/19 | 1,520 | 1,568 | 1,519 | 1,520 | 6,449,800 |
| 2025/09/18 | 1,473 | 1,527 | 1,473 | 1,519 | 3,863,700 |
| 2025/09/17 | 1,455 | 1,481 | 1,448 | 1,474 | 2,921,300 |
| 2025/09/16 | 1,444 | 1,455 | 1,437 | 1,454 | 2,463,200 |
| 2025/09/12 | 1,435 | 1,455 | 1,432 | 1,444 | 3,389,600 |
| 2025/09/11 | 1,420 | 1,434 | 1,417 | 1,428 | 1,809,000 |
| 2025/09/10 | 1,396 | 1,419 | 1,393 | 1,417 | 2,278,100 |
| 2025/09/09 | 1,417 | 1,418 | 1,396 | 1,406 | 1,496,100 |
| 2025/09/08 | 1,400 | 1,417 | 1,397 | 1,406 | 1,906,200 |
| 2025/09/05 | 1,382 | 1,400 | 1,382 | 1,395 | 1,906,200 |
| 2025/09/04 | 1,374 | 1,382 | 1,367 | 1,377 | 1,956,200 |
| 2025/09/03 | 1,370 | 1,382 | 1,366 | 1,370 | 2,262,300 |
| 2025/09/02 | 1,343 | 1,375 | 1,342 | 1,375 | 2,702,900 |
| 2025/09/01 | 1,306 | 1,332 | 1,304 | 1,331 | 1,931,600 |
| 2025/08/29 | 1,323 | 1,323 | 1,303 | 1,306 | 1,644,700 |
| 2025/08/28 | 1,294 | 1,319 | 1,290 | 1,316 | 2,704,100 |
| 2025/08/27 | 1,293 | 1,308 | 1,292 | 1,305 | 2,646,400 |
| 2025/08/26 | 1,297 | 1,305 | 1,293 | 1,302 | 1,676,100 |
| 2025/08/25 | 1,305 | 1,308 | 1,297 | 1,297 | 1,536,200 |
| 2025/08/22 | 1,294 | 1,300 | 1,287 | 1,300 | 1,320,200 |
| 2025/08/21 | 1,294 | 1,294 | 1,282 | 1,282 | 1,460,900 |
| 2025/08/20 | 1,300 | 1,304 | 1,289 | 1,295 | 1,421,400 |
| 2025/08/19 | 1,301 | 1,303 | 1,289 | 1,291 | 1,363,300 |
| 2025/08/18 | 1,270 | 1,311 | 1,269 | 1,301 | 2,689,500 |
| 2025/08/15 | 1,259 | 1,269 | 1,252 | 1,268 | 1,412,500 |
| 2025/08/14 | 1,253 | 1,260 | 1,247 | 1,249 | 1,474,100 |
| 2025/08/13 | 1,250 | 1,255 | 1,245 | 1,252 | 2,079,000 |
| 2025/08/12 | 1,235 | 1,257 | 1,234 | 1,249 | 2,306,800 |
| 2025/08/08 | 1,227 | 1,242 | 1,226 | 1,235 | 1,812,400 |
| 2025/08/07 | 1,221 | 1,232 | 1,221 | 1,222 | 1,091,600 |
| 2025/08/06 | 1,215 | 1,223 | 1,212 | 1,218 | 1,475,700 |
| 2025/08/05 | 1,204 | 1,212 | 1,195 | 1,212 | 1,505,300 |
| 2025/08/04 | 1,174 | 1,204 | 1,170 | 1,203 | 2,002,100 |
| 2025/08/01 | 1,170 | 1,193 | 1,169 | 1,192 | 1,362,200 |
| 2025/07/31 | 1,170 | 1,171 | 1,161 | 1,167 | 1,458,000 |
| 2025/07/30 | 1,159 | 1,171 | 1,156 | 1,171 | 1,186,800 |
| 2025/07/29 | 1,162 | 1,167 | 1,153 | 1,159 | 1,241,200 |
| 2025/07/28 | 1,175 | 1,185 | 1,171 | 1,172 | 1,062,500 |
| 2025/07/25 | 1,181 | 1,184 | 1,169 | 1,171 | 1,533,200 |
| 2025/07/24 | 1,174 | 1,181 | 1,171 | 1,180 | 1,845,700 |
| 2025/07/23 | 1,150 | 1,173 | 1,149 | 1,166 | 2,652,400 |
| 2025/07/22 | 1,141 | 1,149 | 1,136 | 1,140 | 1,640,400 |
| 2025/07/18 | 1,136 | 1,157 | 1,135 | 1,141 | 2,384,900 |
| 2025/07/17 | 1,109 | 1,128 | 1,109 | 1,128 | 1,251,600 |
| 2025/07/16 | 1,120 | 1,121 | 1,105 | 1,109 | 2,036,800 |
| 2025/07/15 | 1,129 | 1,133 | 1,119 | 1,126 | 1,379,300 |
| 2025/07/14 | 1,133 | 1,136 | 1,124 | 1,124 | 1,257,800 |
| 2025/07/11 | 1,129 | 1,135 | 1,119 | 1,131 | 1,736,700 |
| 2025/07/10 | 1,122 | 1,124 | 1,110 | 1,118 | 1,920,700 |
| 2025/07/09 | 1,102 | 1,132 | 1,102 | 1,125 | 2,670,700 |
| 2025/07/08 | 1,097 | 1,107 | 1,089 | 1,100 | 2,707,500 |
| 2025/07/07 | 1,095 | 1,109 | 1,095 | 1,099 | 1,012,900 |
| 2025/07/04 | 1,102 | 1,107 | 1,094 | 1,095 | 1,133,200 |
| 2025/07/03 | 1,100 | 1,114 | 1,096 | 1,102 | 2,635,400 |
| 2025/07/02 | 1,093 | 1,114 | 1,087 | 1,109 | 3,697,800 |
| 2025/07/01 | 1,104 | 1,116 | 1,094 | 1,098 | 4,359,600 |
| 2025/06/30 | 1,097 | 1,134 | 1,080 | 1,129 | 5,071,200 |
| 2025/06/27 | 1,086 | 1,103 | 1,086 | 1,086 | 2,915,500 |
| 2025/06/26 | 1,071 | 1,082 | 1,070 | 1,075 | 2,254,400 |
| 2025/06/25 | 1,079 | 1,082 | 1,068 | 1,069 | 2,075,000 |
| 2025/06/24 | 1,102 | 1,109 | 1,083 | 1,083 | 1,542,900 |
| 2025/06/23 | 1,088 | 1,098 | 1,067 | 1,095 | 2,157,100 |
| 2025/06/20 | 1,100 | 1,105 | 1,098 | 1,099 | 1,696,800 |
| 2025/06/19 | 1,101 | 1,113 | 1,099 | 1,101 | 933,700 |
| 2025/06/18 | 1,097 | 1,105 | 1,096 | 1,101 | 1,095,200 |
| 2025/06/17 | 1,090 | 1,099 | 1,088 | 1,098 | 821,300 |
| 2025/06/16 | 1,091 | 1,100 | 1,088 | 1,094 | 831,800 |
| 2025/06/13 | 1,100 | 1,104 | 1,087 | 1,087 | 2,031,900 |
| 2025/06/12 | 1,111 | 1,112 | 1,098 | 1,101 | 1,167,600 |
| 2025/06/11 | 1,100 | 1,134 | 1,100 | 1,119 | 1,435,400 |
| 2025/06/10 | 1,095 | 1,107 | 1,092 | 1,106 | 1,196,000 |
| 2025/06/09 | 1,100 | 1,106 | 1,094 | 1,095 | 1,001,100 |
| 2025/06/06 | 1,103 | 1,111 | 1,095 | 1,098 | 1,309,500 |
| 2025/06/05 | 1,110 | 1,117 | 1,103 | 1,103 | 1,646,100 |
| 2025/06/04 | 1,115 | 1,122 | 1,114 | 1,115 | 1,081,700 |
| 2025/06/03 | 1,126 | 1,126 | 1,108 | 1,119 | 2,418,900 |
| 2025/06/02 | 1,147 | 1,148 | 1,129 | 1,131 | 1,520,700 |
| 2025/05/30 | 1,150 | 1,159 | 1,149 | 1,154 | 1,675,300 |
| 2025/05/29 | 1,164 | 1,167 | 1,158 | 1,163 | 1,109,800 |
| 2025/05/28 | 1,172 | 1,177 | 1,160 | 1,163 | 1,374,600 |
| 2025/05/27 | 1,146 | 1,162 | 1,145 | 1,159 | 1,310,600 |
| 2025/05/26 | 1,164 | 1,166 | 1,138 | 1,138 | 1,414,200 |
| 2025/05/23 | 1,165 | 1,174 | 1,152 | 1,167 | 1,044,200 |
| 2025/05/22 | 1,177 | 1,181 | 1,155 | 1,163 | 1,171,900 |
| 2025/05/21 | 1,183 | 1,187 | 1,171 | 1,177 | 974,300 |
| 2025/05/20 | 1,200 | 1,208 | 1,169 | 1,181 | 2,000,100 |
| 2025/05/19 | 1,177 | 1,210 | 1,176 | 1,193 | 2,724,500 |
| 2025/05/16 | 1,137 | 1,202 | 1,122 | 1,199 | 6,877,100 |
| 2025/05/15 | 1,130 | 1,139 | 1,127 | 1,136 | 943,200 |
| 2025/05/14 | 1,150 | 1,154 | 1,125 | 1,146 | 1,775,600 |
| 2025/05/13 | 1,136 | 1,146 | 1,134 | 1,139 | 2,048,000 |
| 2025/05/12 | 1,112 | 1,131 | 1,111 | 1,125 | 1,181,300 |
| 2025/05/09 | 1,120 | 1,120 | 1,105 | 1,114 | 1,559,100 |
| 2025/05/08 | 1,089 | 1,103 | 1,083 | 1,103 | 1,483,600 |
| 2025/05/07 | 1,089 | 1,099 | 1,080 | 1,097 | 2,509,700 |
| 2025/05/02 | 1,104 | 1,104 | 1,087 | 1,100 | 2,415,600 |
| 2025/05/01 | 1,110 | 1,121 | 1,102 | 1,114 | 1,925,600 |
| 2025/04/30 | 1,101 | 1,102 | 1,092 | 1,099 | 1,511,500 |
| 2025/04/28 | 1,106 | 1,112 | 1,097 | 1,102 | 1,389,600 |
| 2025/04/25 | 1,099 | 1,116 | 1,098 | 1,104 | 1,436,500 |
| 2025/04/24 | 1,092 | 1,107 | 1,091 | 1,102 | 1,365,300 |
| 2025/04/23 | 1,089 | 1,095 | 1,084 | 1,090 | 1,732,900 |
| 2025/04/22 | 1,060 | 1,074 | 1,059 | 1,069 | 1,458,200 |
| 2025/04/21 | 1,092 | 1,094 | 1,061 | 1,064 | 1,656,800 |
| 2025/04/18 | 1,085 | 1,094 | 1,084 | 1,093 | 956,000 |
| 2025/04/17 | 1,081 | 1,099 | 1,078 | 1,088 | 1,397,400 |
| 2025/04/16 | 1,099 | 1,112 | 1,067 | 1,082 | 2,827,600 |
| 2025/04/15 | 1,103 | 1,108 | 1,081 | 1,097 | 3,452,500 |
| 2025/04/14 | 1,124 | 1,129 | 1,083 | 1,083 | 3,297,200 |
| 2025/04/11 | 1,087 | 1,113 | 1,078 | 1,105 | 2,630,500 |
| 2025/04/10 | 1,108 | 1,129 | 1,106 | 1,126 | 2,465,800 |
| 2025/04/09 | 1,080 | 1,088 | 1,054 | 1,076 | 2,655,700 |
| 2025/04/08 | 1,054 | 1,110 | 1,051 | 1,103 | 3,597,100 |