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

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
2014/12/30 977 978 964 967 1,791,000
2014/12/29 1,000 1,000 966 977 2,207,000
2014/12/26 998 999 985 996 1,142,000
2014/12/25 1,005 1,006 1,000 1,004 754,000
2014/12/24 1,015 1,017 1,004 1,011 1,251,000
2014/12/22 1,007 1,009 999 1,006 1,439,000
2014/12/19 1,011 1,016 994 1,001 2,723,000
2014/12/18 978 998 977 997 1,963,000
2014/12/17 959 971 956 960 2,374,000
2014/12/16 985 987 955 960 3,302,000
2014/12/15 982 1,006 980 992 3,549,000
2014/12/12 999 1,007 991 995 5,003,000
2014/12/11 958 987 952 983 2,821,000
2014/12/10 971 975 958 964 1,952,000
2014/12/09 961 970 958 968 2,102,000
2014/12/08 970 972 955 962 1,838,000
2014/12/05 982 984 962 964 2,607,000
2014/12/04 995 999 982 987 1,678,000
2014/12/03 1,004 1,008 986 990 1,816,000
2014/12/02 1,000 1,003 993 1,000 1,231,000
2014/12/01 996 1,009 992 1,006 1,191,000
2014/11/28 991 997 988 994 1,459,000
2014/11/27 991 996 976 981 2,196,000
2014/11/26 998 1,003 991 994 1,742,000
2014/11/25 1,017 1,023 996 998 1,586,000
2014/11/21 1,000 1,013 989 1,011 2,801,000
2014/11/20 1,025 1,025 1,000 1,006 2,236,000
2014/11/19 1,047 1,053 1,013 1,016 2,339,000
2014/11/18 1,021 1,039 1,021 1,039 2,132,000
2014/11/17 1,059 1,061 1,002 1,009 4,574,000
2014/11/14 1,058 1,071 1,038 1,069 4,661,000
2014/11/13 1,009 1,054 1,008 1,052 4,688,000
2014/11/12 985 1,029 983 1,010 6,202,000
2014/11/11 949 984 945 982 3,807,000
2014/11/10 942 947 936 946 1,471,000
2014/11/07 940 947 936 943 1,437,000
2014/11/06 950 955 929 932 2,283,000
2014/11/05 951 955 940 950 2,492,000
2014/11/04 968 968 946 954 3,905,000
2014/10/31 905 940 899 935 3,539,000
2014/10/30 900 905 891 898 1,428,000
2014/10/29 881 894 880 893 1,648,000
2014/10/28 875 882 868 877 1,747,000
2014/10/27 870 880 864 875 1,559,000
2014/10/24 874 876 857 860 2,408,000
2014/10/23 862 871 856 869 1,587,000
2014/10/22 866 869 858 864 1,999,000
2014/10/21 867 870 842 846 3,134,000
2014/10/20 861 872 859 868 2,945,000
2014/10/17 860 860 830 834 2,933,000
2014/10/16 872 872 850 853 3,292,000
2014/10/15 896 896 881 884 2,707,000
2014/10/14 893 918 883 887 5,369,000
2014/10/10 890 896 884 885 1,891,000
2014/10/09 906 912 891 894 2,194,000
2014/10/08 907 909 895 896 2,808,000
2014/10/07 910 923 910 914 1,431,000
2014/10/06 918 923 913 914 1,224,000
2014/10/03 910 918 905 912 1,716,000
2014/10/02 919 923 909 910 2,446,000
2014/10/01 920 936 919 924 2,358,000
2014/09/30 921 921 914 917 1,802,000
2014/09/29 922 924 917 920 1,412,000
2014/09/26 905 919 904 917 1,427,000
2014/09/25 910 921 909 920 1,731,000
2014/09/24 895 905 894 903 1,754,000
2014/09/22 896 901 892 901 1,143,000
2014/09/19 897 900 894 899 1,405,000
2014/09/18 880 894 879 891 1,708,000
2014/09/17 883 887 875 876 1,643,000
2014/09/16 887 889 882 884 1,755,000
2014/09/12 892 896 890 893 3,726,000
2014/09/11 888 892 880 889 2,391,000
2014/09/10 887 888 879 888 1,853,000
2014/09/09 893 893 882 887 1,767,000
2014/09/08 898 902 890 894 870,000
2014/09/05 908 908 899 900 999,000
2014/09/04 902 905 898 904 1,138,000
2014/09/03 912 914 900 905 2,505,000
2014/09/02 892 916 888 915 2,547,000
2014/09/01 898 899 888 890 988,000
2014/08/29 892 893 885 889 1,638,000
2014/08/28 903 906 888 891 1,672,000
2014/08/27 907 911 902 906 1,537,000
2014/08/26 916 919 908 908 2,356,000
2014/08/25 917 919 909 918 1,684,000
2014/08/22 928 930 910 912 2,995,000
2014/08/21 934 935 930 930 976,000
2014/08/20 929 936 927 931 1,485,000
2014/08/19 938 938 921 925 1,936,000
2014/08/18 941 945 931 934 1,152,000
2014/08/15 945 945 935 941 1,367,000
2014/08/14 952 952 942 945 840,000
2014/08/13 949 953 946 950 1,232,000
2014/08/12 938 950 938 949 1,218,000
2014/08/11 931 937 923 935 1,209,000
2014/08/08 930 937 917 918 2,439,000
2014/08/07 923 938 921 935 1,348,000
2014/08/06 930 930 917 923 1,647,000
2014/08/05 940 944 932 932 1,190,000
2014/08/04 939 945 936 938 1,166,000
2014/08/01 950 951 943 945 1,401,000
2014/07/31 958 965 955 955 1,288,000
2014/07/30 951 960 951 957 1,287,000
2014/07/29 955 955 950 951 1,274,000
2014/07/28 945 957 942 952 1,026,000
2014/07/25 939 948 937 948 1,267,000
2014/07/24 932 947 932 940 2,190,000
2014/07/23 926 933 926 929 1,182,000
2014/07/22 937 939 925 932 1,093,000
2014/07/18 925 933 920 932 1,284,000
2014/07/17 950 951 936 938 1,218,000
2014/07/16 948 955 945 948 1,375,000
2014/07/15 945 950 941 944 1,281,000
2014/07/14 945 947 940 944 1,463,000
2014/07/11 938 946 938 940 1,718,000
2014/07/10 961 963 945 947 1,543,000
2014/07/09 962 965 955 960 1,449,000
2014/07/08 968 973 962 964 1,589,000
2014/07/07 973 976 965 965 806,000
2014/07/04 979 979 967 972 932,000
2014/07/03 973 975 962 968 1,921,000
2014/07/02 982 988 975 978 2,083,000
2014/07/01 980 987 977 982 1,816,000
2014/06/30 999 1,000 978 983 1,679,000
2014/06/27 1,005 1,006 980 986 1,424,000
2014/06/26 1,004 1,007 995 999 847,000
2014/06/25 1,001 1,004 1,000 1,002 800,000
2014/06/24 999 1,004 989 1,003 1,168,000
2014/06/23 1,000 1,005 996 999 1,224,000
2014/06/20 986 996 986 993 1,889,000
2014/06/19 973 997 969 993 2,115,000
2014/06/18 964 967 960 965 1,029,000
2014/06/17 967 967 956 959 1,020,000
2014/06/16 969 972 956 959 1,380,000
2014/06/13 955 978 947 977 3,390,000
2014/06/12 970 974 965 971 1,713,000
2014/06/11 988 993 979 983 1,328,000
2014/06/10 1,005 1,009 990 992 1,320,000
2014/06/09 1,005 1,006 997 1,005 893,000
2014/06/06 1,012 1,015 994 997 1,773,000
2014/06/05 989 1,006 989 1,004 2,267,000
2014/06/04 1,005 1,005 984 989 1,524,000
2014/06/03 1,015 1,018 1,008 1,009 1,399,000
2014/06/02 1,002 1,008 1,002 1,008 1,216,000
2014/05/30 1,007 1,015 995 999 1,988,000
2014/05/29 988 1,008 987 1,006 1,282,000
2014/05/28 990 997 989 993 1,164,000
2014/05/27 992 1,001 991 993 995,000
2014/05/26 997 998 988 994 850,000
2014/05/23 998 1,001 988 988 1,155,000
2014/05/22 983 1,002 979 1,001 1,609,000
2014/05/21 981 991 971 977 1,127,000
2014/05/20 988 999 980 991 1,049,000
2014/05/19 992 992 982 982 898,000
2014/05/16 987 989 975 988 1,181,000
2014/05/15 992 999 980 996 1,770,000
2014/05/14 994 1,007 991 1,004 1,647,000
2014/05/13 995 999 988 989 1,688,000
2014/05/12 991 995 977 984 1,457,000
2014/05/09 982 992 976 990 2,222,000
2014/05/08 968 983 958 982 1,248,000
2014/05/07 967 973 958 958 2,042,000
2014/05/02 979 982 968 976 1,769,000
2014/05/01 969 988 964 987 1,445,000
2014/04/30 965 968 953 968 1,452,000
2014/04/28 955 958 945 956 1,162,000
2014/04/25 964 972 957 963 1,304,000
2014/04/24 970 981 963 968 1,750,000
2014/04/23 962 977 959 977 1,989,000
2014/04/22 958 964 956 957 1,134,000
2014/04/21 959 969 956 957 1,350,000
2014/04/18 961 964 952 955 650,000
2014/04/17 955 962 951 955 1,510,000
2014/04/16 941 957 938 955 1,489,000
2014/04/15 950 954 935 938 1,574,000
2014/04/14 933 948 933 940 1,228,000
2014/04/11 931 948 927 942 2,949,000
2014/04/10 955 967 939 943 3,423,000
2014/04/09 926 937 911 934 3,555,000
2014/04/08 953 958 938 941 1,828,000
2014/04/07 950 959 945 949 965,000
2014/04/04 947 966 945 964 996,000
2014/04/03 955 956 944 953 1,133,000
2014/04/02 950 963 948 952 1,743,000
2014/04/01 963 964 942 948 2,157,000
2014/03/31 977 979 962 968 2,714,000
2014/03/28 946 969 946 966 2,557,000
2014/03/27 913 949 908 946 2,615,000
2014/03/26 930 934 912 916 2,312,000
2014/03/25 916 935 915 923 1,346,000
2014/03/24 906 934 904 931 3,003,000
2014/03/20 915 919 894 894 2,131,000
2014/03/19 897 917 892 902 3,267,000
2014/03/18 906 910 889 889 2,849,000
2014/03/17 878 886 875 882 2,096,000
2014/03/14 872 889 872 879 3,905,000
2014/03/13 908 909 895 901 3,023,000
2014/03/12 908 920 905 907 2,862,000
2014/03/11 905 922 903 920 1,839,000
2014/03/10 913 918 899 904 2,418,000
2014/03/07 912 917 902 915 1,745,000
2014/03/06 896 911 888 904 1,786,000
2014/03/05 898 912 894 902 2,668,000
2014/03/04 867 894 867 883 1,428,000
2014/03/03 879 882 863 879 1,806,000
2014/02/28 900 906 876 883 2,210,000
2014/02/27 913 923 900 902 1,682,000
2014/02/26 912 928 908 923 1,748,000
2014/02/25 926 934 921 929 2,922,000
2014/02/24 914 934 905 922 3,652,000
2014/02/21 908 923 900 913 1,629,000
2014/02/20 923 926 897 900 1,779,000
2014/02/19 919 934 916 927 1,686,000
2014/02/18 894 921 890 916 2,164,000
2014/02/17 891 896 881 894 1,475,000
2014/02/14 911 922 880 887 3,596,000
2014/02/13 939 945 916 918 2,097,000
2014/02/12 942 947 933 936 1,603,000
2014/02/10 943 943 926 941 1,698,000
2014/02/07 933 938 926 933 1,879,000
2014/02/06 927 931 918 919 1,524,000
2014/02/05 919 932 907 927 2,148,000
2014/02/04 912 924 902 906 2,625,000
2014/02/03 952 958 935 935 1,367,000
2014/01/31 987 987 951 963 1,744,000
2014/01/30 971 981 963 972 2,152,000
2014/01/29 986 1,000 984 999 2,332,000
2014/01/28 965 975 958 969 1,579,000
2014/01/27 970 977 961 962 2,181,000
2014/01/24 1,006 1,014 988 995 3,708,000
2014/01/23 1,037 1,041 1,016 1,016 1,411,000
2014/01/22 1,041 1,041 1,014 1,031 2,661,000
2014/01/21 1,057 1,062 1,042 1,047 1,798,000
2014/01/20 1,040 1,064 1,026 1,059 3,623,000
2014/01/17 1,013 1,035 1,000 1,030 3,093,000
2014/01/16 1,008 1,020 1,003 1,013 1,783,000
2014/01/15 995 1,007 992 1,003 2,216,000
2014/01/14 1,001 1,011 983 984 3,646,000
2014/01/10 1,013 1,030 1,010 1,023 2,922,000
2014/01/09 1,024 1,029 1,011 1,021 1,853,000
2014/01/08 1,033 1,035 1,022 1,032 1,383,000
2014/01/07 1,020 1,038 1,020 1,027 1,695,000
2014/01/06 1,026 1,037 1,020 1,022 2,117,000

このページの先頭へ