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 |
|---|---|---|---|---|---|
| 2026/06/19 | 2,272 | 2,308 | 2,216 | 2,261 | 2,995,400 |
| 2026/06/18 | 2,227 | 2,270 | 2,209 | 2,270 | 2,562,200 |
| 2026/06/17 | 2,200 | 2,228 | 2,181 | 2,219 | 2,428,600 |
| 2026/06/16 | 2,175 | 2,186 | 2,160 | 2,178 | 2,202,100 |
| 2026/06/15 | 2,143 | 2,218 | 2,133 | 2,160 | 2,826,900 |
| 2026/06/12 | 2,093 | 2,131 | 2,069 | 2,129 | 3,194,100 |
| 2026/06/11 | 2,076 | 2,146 | 2,033 | 2,057 | 2,290,200 |
| 2026/06/10 | 2,003 | 2,040 | 1,994 | 2,014 | 1,350,700 |
| 2026/06/09 | 1,975 | 2,004 | 1,965 | 1,992 | 848,600 |
| 2026/06/08 | 2,014 | 2,023 | 1,940 | 1,960 | 1,193,500 |
| 2026/06/05 | 2,015 | 2,031 | 1,996 | 2,004 | 912,100 |
| 2026/06/04 | 2,009 | 2,025 | 1,989 | 2,002 | 881,900 |
| 2026/06/03 | 2,069 | 2,083 | 2,017 | 2,026 | 1,850,000 |
| 2026/06/02 | 1,954 | 2,067 | 1,940 | 2,067 | 2,652,800 |
| 2026/06/01 | 1,993 | 1,994 | 1,949 | 1,977 | 1,116,500 |
| 2026/05/29 | 1,974 | 2,010 | 1,972 | 1,993 | 1,788,200 |
| 2026/05/28 | 1,999 | 2,006 | 1,981 | 1,987 | 1,006,300 |
| 2026/05/27 | 1,956 | 1,990 | 1,950 | 1,987 | 1,141,800 |
| 2026/05/26 | 1,959 | 1,977 | 1,943 | 1,956 | 1,032,300 |
| 2026/05/25 | 1,978 | 1,986 | 1,940 | 1,952 | 1,191,500 |
| 2026/05/22 | 1,970 | 1,989 | 1,962 | 1,987 | 920,000 |
| 2026/05/21 | 1,986 | 2,012 | 1,973 | 1,975 | 1,235,400 |
| 2026/05/20 | 2,004 | 2,007 | 1,954 | 1,959 | 1,447,000 |
| 2026/05/19 | 1,969 | 2,007 | 1,961 | 1,992 | 1,381,300 |
| 2026/05/18 | 1,970 | 1,977 | 1,942 | 1,952 | 1,037,400 |
| 2026/05/15 | 1,952 | 1,967 | 1,929 | 1,966 | 1,091,000 |
| 2026/05/14 | 1,944 | 1,964 | 1,930 | 1,952 | 778,300 |
| 2026/05/13 | 1,925 | 1,947 | 1,904 | 1,944 | 914,000 |
| 2026/05/12 | 1,897 | 1,913 | 1,893 | 1,906 | 781,200 |
| 2026/05/11 | 1,916 | 1,928 | 1,905 | 1,905 | 754,900 |
| 2026/05/08 | 1,929 | 1,930 | 1,888 | 1,901 | 1,302,800 |
| 2026/05/07 | 1,872 | 1,931 | 1,862 | 1,915 | 1,478,100 |
| 2026/05/01 | 1,859 | 1,880 | 1,851 | 1,869 | 974,900 |
| 2026/04/30 | 1,878 | 1,890 | 1,860 | 1,863 | 1,338,800 |
| 2026/04/28 | 1,874 | 1,881 | 1,859 | 1,876 | 1,117,200 |
| 2026/04/27 | 1,842 | 1,864 | 1,828 | 1,848 | 1,078,900 |
| 2026/04/24 | 1,878 | 1,884 | 1,841 | 1,853 | 1,084,100 |
| 2026/04/23 | 1,890 | 1,904 | 1,874 | 1,888 | 1,282,800 |
| 2026/04/22 | 1,935 | 1,935 | 1,894 | 1,898 | 1,263,000 |
| 2026/04/21 | 1,952 | 1,964 | 1,930 | 1,939 | 1,260,900 |
| 2026/04/20 | 1,976 | 1,981 | 1,948 | 1,961 | 1,108,600 |
| 2026/04/17 | 1,921 | 1,965 | 1,921 | 1,951 | 1,912,000 |
| 2026/04/16 | 1,918 | 1,959 | 1,915 | 1,927 | 1,758,200 |
| 2026/04/15 | 2,010 | 2,019 | 1,906 | 1,955 | 3,177,800 |
| 2026/04/14 | 1,978 | 2,004 | 1,952 | 1,996 | 2,265,900 |
| 2026/04/13 | 1,961 | 1,970 | 1,929 | 1,951 | 914,800 |
| 2026/04/10 | 1,986 | 1,998 | 1,959 | 1,961 | 1,072,900 |
| 2026/04/09 | 2,005 | 2,009 | 1,988 | 1,990 | 1,038,300 |
| 2026/04/08 | 2,007 | 2,011 | 1,989 | 2,005 | 1,288,100 |
| 2026/04/07 | 1,980 | 2,004 | 1,972 | 1,982 | 1,085,000 |
| 2026/04/06 | 1,974 | 1,986 | 1,964 | 1,980 | 1,081,700 |
| 2026/04/03 | 1,941 | 1,968 | 1,935 | 1,968 | 903,800 |
| 2026/03/27 | 1,885 | 1,909 | 1,871 | 1,903 | 1,470,000 |
| 2026/03/26 | 1,875 | 1,902 | 1,869 | 1,878 | 1,666,900 |
| 2026/03/25 | 1,858 | 1,899 | 1,850 | 1,878 | 2,780,000 |
| 2026/03/24 | 1,821 | 1,841 | 1,797 | 1,833 | 1,467,900 |
| 2026/03/23 | 1,780 | 1,816 | 1,768 | 1,799 | 1,811,900 |
| 2026/03/19 | 1,853 | 1,854 | 1,798 | 1,798 | 2,894,700 |
| 2026/03/18 | 1,857 | 1,885 | 1,851 | 1,885 | 1,685,200 |
| 2026/03/17 | 1,830 | 1,863 | 1,815 | 1,850 | 1,920,500 |
| 2026/03/16 | 1,794 | 1,812 | 1,784 | 1,805 | 1,173,700 |
| 2026/03/13 | 1,774 | 1,820 | 1,773 | 1,806 | 1,534,400 |
| 2026/03/12 | 1,800 | 1,818 | 1,783 | 1,800 | 1,261,300 |
| 2026/03/11 | 1,843 | 1,846 | 1,796 | 1,814 | 2,265,300 |
| 2026/03/10 | 1,786 | 1,844 | 1,773 | 1,843 | 3,147,100 |
| 2026/03/09 | 1,718 | 1,762 | 1,717 | 1,746 | 2,513,200 |
| 2026/03/06 | 1,785 | 1,790 | 1,742 | 1,783 | 3,011,400 |
| 2026/03/05 | 1,822 | 1,829 | 1,802 | 1,825 | 2,477,400 |
| 2026/03/04 | 1,802 | 1,840 | 1,774 | 1,796 | 3,545,800 |
| 2026/03/03 | 1,910 | 1,912 | 1,813 | 1,815 | 4,430,700 |
| 2026/03/02 | 1,945 | 1,970 | 1,922 | 1,934 | 3,827,400 |
| 2026/02/27 | 2,014 | 2,021 | 1,961 | 1,979 | 4,407,600 |
| 2026/02/26 | 2,041 | 2,065 | 1,990 | 2,015 | 4,926,100 |
| 2026/02/25 | 2,167 | 2,170 | 2,087 | 2,108 | 7,577,500 |
| 2026/02/24 | 2,282 | 2,296 | 2,200 | 2,210 | 6,305,900 |
| 2026/02/20 | 2,318 | 2,322 | 2,280 | 2,297 | 5,137,900 |
| 2026/02/19 | 2,346 | 2,369 | 2,297 | 2,317 | 5,127,800 |
| 2026/02/18 | 2,320 | 2,355 | 2,308 | 2,342 | 5,842,800 |
| 2026/02/17 | 2,355 | 2,384 | 2,291 | 2,302 | 4,666,900 |
| 2026/02/16 | 2,379 | 2,393 | 2,310 | 2,331 | 4,138,600 |
| 2026/02/13 | 2,403 | 2,406 | 2,350 | 2,364 | 5,109,300 |
| 2026/02/12 | 2,410 | 2,479 | 2,390 | 2,392 | 4,818,100 |
| 2026/02/10 | 2,348 | 2,397 | 2,348 | 2,389 | 5,337,700 |
| 2026/02/09 | 2,326 | 2,420 | 2,309 | 2,345 | 5,909,300 |
| 2026/02/06 | 2,174 | 2,236 | 2,168 | 2,233 | 3,393,700 |
| 2026/02/05 | 2,194 | 2,226 | 2,151 | 2,157 | 3,243,300 |
| 2026/02/04 | 2,194 | 2,226 | 2,143 | 2,144 | 4,521,400 |
| 2026/02/03 | 2,085 | 2,149 | 2,076 | 2,149 | 5,056,600 |
| 2026/02/02 | 1,970 | 2,040 | 1,970 | 2,002 | 4,982,600 |
| 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 |