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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 1,003 | 1,057 | 999 | 1,024 | 6,004,900 |
| 2025/04/04 | 1,107 | 1,114 | 1,074 | 1,089 | 4,037,300 |
| 2025/04/03 | 1,109 | 1,130 | 1,108 | 1,119 | 3,971,200 |
| 2025/04/02 | 1,195 | 1,196 | 1,139 | 1,139 | 4,071,100 |
| 2025/04/01 | 1,224 | 1,225 | 1,194 | 1,200 | 1,759,300 |
| 2025/03/31 | 1,215 | 1,221 | 1,205 | 1,210 | 1,607,600 |
| 2025/03/28 | 1,240 | 1,241 | 1,226 | 1,237 | 2,445,300 |
| 2025/03/27 | 1,240 | 1,246 | 1,232 | 1,242 | 1,334,400 |
| 2025/03/26 | 1,240 | 1,245 | 1,229 | 1,242 | 1,338,200 |
| 2025/03/25 | 1,235 | 1,242 | 1,230 | 1,235 | 1,164,200 |
| 2025/03/24 | 1,227 | 1,230 | 1,217 | 1,226 | 899,700 |
| 2025/03/21 | 1,230 | 1,251 | 1,226 | 1,226 | 2,502,400 |
| 2025/03/19 | 1,229 | 1,240 | 1,227 | 1,235 | 1,093,300 |
| 2025/03/18 | 1,227 | 1,234 | 1,218 | 1,219 | 1,580,200 |
| 2025/03/17 | 1,230 | 1,236 | 1,225 | 1,226 | 1,114,100 |
| 2025/03/14 | 1,200 | 1,234 | 1,199 | 1,230 | 1,782,100 |
| 2025/03/13 | 1,199 | 1,211 | 1,195 | 1,201 | 1,236,400 |
| 2025/03/12 | 1,196 | 1,205 | 1,186 | 1,197 | 1,500,700 |
| 2025/03/11 | 1,193 | 1,199 | 1,186 | 1,199 | 1,961,400 |
| 2025/03/10 | 1,221 | 1,222 | 1,202 | 1,202 | 1,775,800 |
| 2025/03/07 | 1,222 | 1,236 | 1,220 | 1,221 | 1,467,000 |
| 2025/03/06 | 1,222 | 1,239 | 1,221 | 1,237 | 1,173,100 |
| 2025/03/05 | 1,219 | 1,225 | 1,210 | 1,219 | 1,458,500 |
| 2025/03/04 | 1,240 | 1,247 | 1,206 | 1,217 | 2,292,700 |
| 2025/03/03 | 1,241 | 1,245 | 1,228 | 1,241 | 1,798,500 |
| 2025/02/28 | 1,242 | 1,247 | 1,224 | 1,232 | 1,893,800 |
| 2025/02/27 | 1,223 | 1,242 | 1,220 | 1,240 | 1,620,500 |
| 2025/02/26 | 1,240 | 1,244 | 1,227 | 1,242 | 2,349,600 |
| 2025/02/25 | 1,223 | 1,235 | 1,222 | 1,235 | 1,848,100 |
| 2025/02/21 | 1,233 | 1,241 | 1,225 | 1,231 | 1,306,800 |
| 2025/02/20 | 1,255 | 1,258 | 1,234 | 1,240 | 1,902,800 |
| 2025/02/19 | 1,263 | 1,274 | 1,262 | 1,268 | 1,157,000 |
| 2025/02/18 | 1,262 | 1,267 | 1,244 | 1,263 | 1,508,500 |
| 2025/02/17 | 1,273 | 1,281 | 1,263 | 1,266 | 1,172,400 |
| 2025/02/14 | 1,261 | 1,276 | 1,260 | 1,265 | 1,249,000 |
| 2025/02/13 | 1,272 | 1,275 | 1,264 | 1,270 | 1,401,900 |
| 2025/02/12 | 1,269 | 1,269 | 1,253 | 1,258 | 1,098,600 |
| 2025/02/10 | 1,277 | 1,277 | 1,264 | 1,269 | 1,298,500 |
| 2025/02/07 | 1,284 | 1,284 | 1,273 | 1,281 | 1,034,000 |
| 2025/02/06 | 1,273 | 1,292 | 1,261 | 1,273 | 1,634,800 |
| 2025/02/05 | 1,312 | 1,315 | 1,263 | 1,264 | 3,092,000 |
| 2025/02/04 | 1,333 | 1,345 | 1,305 | 1,312 | 2,389,500 |
| 2025/02/03 | 1,300 | 1,333 | 1,284 | 1,324 | 2,439,400 |
| 2025/01/31 | 1,320 | 1,326 | 1,315 | 1,321 | 1,814,000 |
| 2025/01/30 | 1,304 | 1,328 | 1,296 | 1,327 | 2,505,400 |
| 2025/01/29 | 1,269 | 1,305 | 1,266 | 1,304 | 2,791,800 |
| 2025/01/28 | 1,261 | 1,272 | 1,248 | 1,263 | 2,077,700 |
| 2025/01/27 | 1,245 | 1,270 | 1,241 | 1,257 | 2,857,700 |
| 2025/01/24 | 1,238 | 1,241 | 1,226 | 1,229 | 1,291,900 |
| 2025/01/23 | 1,223 | 1,245 | 1,221 | 1,238 | 1,298,400 |
| 2025/01/22 | 1,247 | 1,247 | 1,224 | 1,226 | 1,368,000 |
| 2025/01/21 | 1,243 | 1,247 | 1,230 | 1,247 | 1,150,200 |
| 2025/01/20 | 1,217 | 1,235 | 1,217 | 1,235 | 1,222,300 |
| 2025/01/17 | 1,227 | 1,235 | 1,201 | 1,215 | 2,131,900 |
| 2025/01/16 | 1,236 | 1,248 | 1,235 | 1,239 | 1,520,400 |
| 2025/01/15 | 1,230 | 1,239 | 1,223 | 1,230 | 1,730,900 |
| 2025/01/14 | 1,236 | 1,236 | 1,220 | 1,226 | 1,955,900 |
| 2025/01/10 | 1,237 | 1,244 | 1,227 | 1,237 | 1,657,900 |
| 2025/01/09 | 1,228 | 1,240 | 1,222 | 1,237 | 1,887,500 |
| 2025/01/08 | 1,239 | 1,241 | 1,223 | 1,228 | 1,941,600 |
| 2025/01/07 | 1,250 | 1,253 | 1,239 | 1,239 | 1,548,500 |
| 2025/01/06 | 1,271 | 1,272 | 1,234 | 1,241 | 2,183,400 |
| 2024/12/30 | 1,285 | 1,287 | 1,262 | 1,264 | 1,920,600 |
| 2024/12/27 | 1,288 | 1,290 | 1,271 | 1,283 | 3,105,400 |
| 2024/12/26 | 1,244 | 1,297 | 1,242 | 1,296 | 4,380,000 |
| 2024/12/25 | 1,223 | 1,253 | 1,205 | 1,232 | 4,123,600 |
| 2024/12/24 | 1,274 | 1,295 | 1,209 | 1,220 | 5,432,700 |
| 2024/12/23 | 1,264 | 1,274 | 1,252 | 1,271 | 1,967,600 |
| 2024/12/20 | 1,260 | 1,278 | 1,256 | 1,268 | 2,381,100 |
| 2024/12/19 | 1,235 | 1,253 | 1,232 | 1,249 | 1,262,200 |
| 2024/12/18 | 1,262 | 1,271 | 1,252 | 1,252 | 1,587,100 |
| 2024/12/17 | 1,256 | 1,268 | 1,249 | 1,261 | 2,022,100 |
| 2024/12/16 | 1,261 | 1,264 | 1,250 | 1,256 | 1,500,700 |
| 2024/12/13 | 1,249 | 1,254 | 1,239 | 1,254 | 1,833,100 |
| 2024/12/12 | 1,252 | 1,256 | 1,246 | 1,250 | 1,339,500 |
| 2024/12/11 | 1,231 | 1,246 | 1,229 | 1,242 | 1,298,400 |
| 2024/12/10 | 1,234 | 1,234 | 1,222 | 1,227 | 1,542,000 |
| 2024/12/09 | 1,253 | 1,253 | 1,222 | 1,228 | 1,632,100 |
| 2024/12/06 | 1,243 | 1,258 | 1,240 | 1,248 | 1,322,200 |
| 2024/12/05 | 1,260 | 1,268 | 1,240 | 1,243 | 1,606,600 |
| 2024/12/04 | 1,224 | 1,260 | 1,223 | 1,252 | 2,717,500 |
| 2024/12/03 | 1,212 | 1,231 | 1,211 | 1,224 | 1,745,600 |
| 2024/12/02 | 1,195 | 1,218 | 1,194 | 1,218 | 1,445,700 |
| 2024/11/29 | 1,202 | 1,207 | 1,193 | 1,195 | 959,000 |
| 2024/11/28 | 1,181 | 1,217 | 1,181 | 1,208 | 2,025,500 |
| 2024/11/27 | 1,198 | 1,204 | 1,167 | 1,182 | 2,317,200 |
| 2024/11/26 | 1,208 | 1,210 | 1,194 | 1,206 | 1,089,600 |
| 2024/11/25 | 1,206 | 1,208 | 1,200 | 1,200 | 1,473,100 |
| 2024/11/22 | 1,204 | 1,207 | 1,187 | 1,202 | 1,782,200 |
| 2024/11/21 | 1,216 | 1,221 | 1,199 | 1,204 | 1,039,500 |
| 2024/11/20 | 1,220 | 1,223 | 1,200 | 1,210 | 1,066,100 |
| 2024/11/19 | 1,214 | 1,223 | 1,207 | 1,217 | 1,387,800 |
| 2024/11/18 | 1,202 | 1,219 | 1,202 | 1,215 | 1,596,200 |
| 2024/11/15 | 1,201 | 1,211 | 1,193 | 1,205 | 1,524,900 |
| 2024/11/14 | 1,227 | 1,230 | 1,189 | 1,195 | 2,217,600 |
| 2024/11/13 | 1,222 | 1,232 | 1,217 | 1,221 | 1,167,300 |
| 2024/11/12 | 1,224 | 1,232 | 1,206 | 1,220 | 1,852,000 |
| 2024/11/11 | 1,238 | 1,239 | 1,211 | 1,218 | 1,765,300 |
| 2024/11/08 | 1,268 | 1,268 | 1,233 | 1,238 | 2,583,700 |
| 2024/11/07 | 1,240 | 1,272 | 1,235 | 1,270 | 3,564,800 |
| 2024/11/06 | 1,211 | 1,235 | 1,210 | 1,226 | 2,329,600 |
| 2024/11/05 | 1,201 | 1,210 | 1,197 | 1,200 | 1,433,000 |
| 2024/11/01 | 1,204 | 1,211 | 1,190 | 1,196 | 2,186,100 |
| 2024/10/31 | 1,221 | 1,227 | 1,208 | 1,221 | 1,564,300 |
| 2024/10/30 | 1,208 | 1,223 | 1,207 | 1,218 | 4,061,900 |
| 2024/10/29 | 1,205 | 1,211 | 1,192 | 1,202 | 2,863,400 |
| 2024/10/28 | 1,180 | 1,220 | 1,180 | 1,212 | 2,731,300 |
| 2024/10/25 | 1,187 | 1,198 | 1,176 | 1,180 | 1,655,600 |
| 2024/10/24 | 1,193 | 1,204 | 1,180 | 1,190 | 2,771,600 |
| 2024/10/23 | 1,197 | 1,207 | 1,194 | 1,203 | 1,568,400 |
| 2024/10/22 | 1,211 | 1,219 | 1,195 | 1,202 | 3,221,400 |
| 2024/10/21 | 1,246 | 1,247 | 1,223 | 1,223 | 2,521,400 |
| 2024/10/18 | 1,253 | 1,260 | 1,246 | 1,254 | 2,192,900 |
| 2024/10/17 | 1,250 | 1,259 | 1,235 | 1,255 | 4,106,700 |
| 2024/10/16 | 1,225 | 1,245 | 1,203 | 1,242 | 6,786,400 |
| 2024/10/15 | 1,235 | 1,264 | 1,227 | 1,260 | 6,113,900 |
| 2024/10/11 | 1,211 | 1,223 | 1,199 | 1,222 | 2,150,500 |
| 2024/10/10 | 1,216 | 1,226 | 1,209 | 1,217 | 2,416,600 |
| 2024/10/09 | 1,225 | 1,230 | 1,201 | 1,211 | 2,870,700 |
| 2024/10/08 | 1,217 | 1,220 | 1,197 | 1,200 | 2,735,900 |
| 2024/10/07 | 1,223 | 1,234 | 1,217 | 1,232 | 4,068,300 |
| 2024/10/04 | 1,174 | 1,191 | 1,170 | 1,184 | 2,261,500 |
| 2024/10/03 | 1,180 | 1,180 | 1,159 | 1,170 | 3,114,300 |
| 2024/10/02 | 1,150 | 1,163 | 1,145 | 1,151 | 2,561,600 |
| 2024/10/01 | 1,158 | 1,169 | 1,146 | 1,163 | 2,693,100 |
| 2024/09/30 | 1,151 | 1,163 | 1,125 | 1,143 | 4,991,100 |
| 2024/09/27 | 1,193 | 1,220 | 1,185 | 1,216 | 3,701,400 |
| 2024/09/26 | 1,164 | 1,181 | 1,161 | 1,181 | 4,128,800 |
| 2024/09/25 | 1,162 | 1,167 | 1,149 | 1,152 | 4,851,500 |
| 2024/09/24 | 1,138 | 1,156 | 1,132 | 1,132 | 3,420,600 |
| 2024/09/20 | 1,125 | 1,128 | 1,112 | 1,118 | 2,381,300 |
| 2024/09/19 | 1,110 | 1,117 | 1,105 | 1,112 | 1,751,300 |
| 2024/09/18 | 1,110 | 1,113 | 1,083 | 1,091 | 1,691,200 |
| 2024/09/17 | 1,130 | 1,134 | 1,086 | 1,102 | 1,956,500 |
| 2024/09/13 | 1,102 | 1,125 | 1,097 | 1,121 | 2,629,900 |
| 2024/09/12 | 1,112 | 1,113 | 1,093 | 1,106 | 1,866,000 |
| 2024/09/11 | 1,111 | 1,111 | 1,086 | 1,094 | 2,692,200 |
| 2024/09/10 | 1,119 | 1,124 | 1,098 | 1,103 | 2,715,500 |
| 2024/09/09 | 1,095 | 1,117 | 1,080 | 1,116 | 2,720,100 |
| 2024/09/06 | 1,114 | 1,122 | 1,107 | 1,120 | 2,123,900 |
| 2024/09/05 | 1,081 | 1,110 | 1,076 | 1,107 | 2,864,600 |
| 2024/09/04 | 1,110 | 1,112 | 1,088 | 1,096 | 3,565,000 |
| 2024/09/03 | 1,151 | 1,157 | 1,133 | 1,134 | 1,950,600 |
| 2024/09/02 | 1,140 | 1,162 | 1,136 | 1,147 | 3,130,300 |
| 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 |