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
2016/12/30 964 971 961 964 1,459,000
2016/12/29 976 978 964 968 2,009,000
2016/12/28 1,008 1,019 970 972 3,265,000
2016/12/27 1,030 1,039 1,026 1,028 1,997,000
2016/12/26 1,039 1,039 1,034 1,036 964,000
2016/12/22 1,045 1,046 1,026 1,041 1,837,000
2016/12/21 1,060 1,063 1,041 1,044 1,636,000
2016/12/20 1,061 1,065 1,055 1,061 1,811,000
2016/12/19 1,062 1,065 1,051 1,060 1,722,000
2016/12/16 1,056 1,068 1,055 1,062 2,554,000
2016/12/15 1,025 1,047 1,024 1,043 2,294,000
2016/12/14 999 1,020 991 1,020 2,502,000
2016/12/13 996 999 989 995 1,684,000
2016/12/12 1,000 1,012 983 992 2,048,000
2016/12/09 976 994 973 991 3,046,000
2016/12/08 971 977 965 976 1,913,000
2016/12/07 957 961 951 958 1,238,000
2016/12/06 955 959 940 949 1,824,000
2016/12/05 951 954 943 946 1,322,000
2016/12/02 951 960 950 955 1,426,000
2016/12/01 960 967 952 955 1,685,000
2016/11/30 942 951 941 949 3,378,000
2016/11/29 950 950 941 943 1,276,000
2016/11/28 959 959 942 952 1,598,000
2016/11/25 964 972 954 959 1,686,000
2016/11/24 959 970 959 964 1,596,000
2016/11/22 945 947 934 945 1,726,000
2016/11/21 947 952 941 949 1,874,000
2016/11/18 917 937 910 935 2,079,000
2016/11/17 915 915 900 907 1,364,000
2016/11/16 915 921 909 915 1,658,000
2016/11/15 903 914 901 910 1,365,000
2016/11/14 892 912 890 910 2,132,000
2016/11/11 881 889 874 883 2,178,000
2016/11/10 845 872 844 871 2,101,000
2016/11/09 863 880 806 813 3,426,000
2016/11/08 874 874 854 862 1,616,000
2016/11/07 861 871 853 869 1,642,000
2016/11/04 839 849 834 847 1,179,000
2016/11/02 845 848 838 844 1,463,000
2016/11/01 851 854 846 853 1,576,000
2016/10/31 861 867 851 857 2,083,000
2016/10/28 871 876 862 864 4,328,000
2016/10/27 859 871 859 864 1,488,000
2016/10/26 862 867 856 866 1,524,000
2016/10/25 860 867 858 862 1,332,000
2016/10/24 856 856 845 851 1,037,000
2016/10/21 845 854 838 851 2,260,000
2016/10/20 821 845 819 844 1,645,000
2016/10/19 822 825 817 819 1,751,000
2016/10/18 817 824 815 822 1,588,000
2016/10/17 819 832 819 827 1,594,000
2016/10/14 815 825 814 818 2,008,000
2016/10/13 828 831 813 813 1,861,000
2016/10/12 815 831 813 819 2,902,000
2016/10/11 842 848 819 820 3,805,000
2016/10/07 871 871 854 856 1,317,000
2016/10/06 876 887 869 871 1,730,000
2016/10/05 857 876 848 871 2,245,000
2016/10/04 845 852 842 847 1,572,000
2016/10/03 841 849 837 845 1,740,000
2016/09/30 829 832 816 826 1,529,000
2016/09/29 838 842 834 839 1,116,000
2016/09/28 828 830 819 828 1,514,000
2016/09/27 821 834 811 834 1,593,000
2016/09/26 834 840 828 830 1,423,000
2016/09/23 841 845 834 839 1,586,000
2016/09/21 820 844 815 843 1,703,000
2016/09/20 825 827 814 819 1,343,000
2016/09/16 813 833 811 831 1,650,000
2016/09/15 819 819 806 812 982,000
2016/09/14 815 825 807 821 1,054,000
2016/09/13 832 838 819 819 1,303,000
2016/09/12 820 825 814 818 1,265,000
2016/09/09 823 837 819 833 2,830,000
2016/09/08 810 819 805 817 1,207,000
2016/09/07 810 811 797 804 1,537,000
2016/09/06 820 820 811 818 1,589,000
2016/09/05 804 824 802 816 2,748,000
2016/09/02 775 797 775 795 2,589,000
2016/09/01 753 769 753 769 1,603,000
2016/08/31 757 759 751 757 1,214,000
2016/08/30 756 758 750 757 1,082,000
2016/08/29 758 760 749 758 1,823,000
2016/08/26 765 767 753 757 3,991,000
2016/08/25 776 777 766 771 1,996,000
2016/08/24 757 774 757 771 1,939,000
2016/08/23 764 767 755 755 1,730,000
2016/08/22 773 774 766 768 1,254,000
2016/08/19 781 784 761 766 1,412,000
2016/08/18 784 796 778 780 2,048,000
2016/08/17 775 801 771 799 2,483,000
2016/08/16 776 781 769 770 1,543,000
2016/08/15 779 779 768 772 1,316,000
2016/08/12 767 779 763 776 1,648,000
2016/08/10 779 784 762 765 1,517,000
2016/08/09 765 780 765 779 1,841,000
2016/08/08 751 765 750 765 1,363,000
2016/08/05 755 757 739 740 1,447,000
2016/08/04 745 758 739 755 1,893,000
2016/08/03 760 763 739 744 2,167,000
2016/08/02 770 784 768 771 1,324,000
2016/08/01 772 779 761 776 1,208,000
2016/07/29 769 789 763 783 1,866,000
2016/07/28 782 784 770 774 2,040,000
2016/07/27 783 797 781 790 2,088,000
2016/07/26 788 790 774 777 1,256,000
2016/07/25 779 795 779 792 1,633,000
2016/07/22 771 781 770 778 1,287,000
2016/07/21 774 786 769 784 1,818,000
2016/07/20 789 789 763 764 2,646,000
2016/07/19 784 793 773 793 2,537,000
2016/07/15 766 792 761 784 3,708,000
2016/07/14 761 768 758 767 1,517,000
2016/07/13 768 768 755 759 2,397,000
2016/07/12 750 771 746 754 2,470,000
2016/07/11 711 740 711 735 1,740,000
2016/07/08 710 714 695 697 2,050,000
2016/07/07 719 728 705 706 1,974,000
2016/07/06 733 736 718 724 2,371,000
2016/07/05 742 753 742 746 2,042,000
2016/07/04 719 744 715 742 2,080,000
2016/07/01 738 742 725 727 2,036,000
2016/06/30 730 749 725 731 3,733,000
2016/06/29 700 719 691 713 3,201,000
2016/06/28 680 703 670 696 2,862,000
2016/06/27 680 696 677 688 3,457,000
2016/06/24 749 752 683 687 2,971,000
2016/06/23 730 749 726 748 1,644,000
2016/06/22 730 735 724 729 1,061,000
2016/06/21 732 736 726 735 1,693,000
2016/06/20 724 745 723 741 2,647,000
2016/06/17 710 718 706 706 2,319,000
2016/06/16 719 723 701 702 1,882,000
2016/06/15 709 724 707 720 1,486,000
2016/06/14 709 713 701 709 2,096,000
2016/06/13 729 729 712 712 2,029,000
2016/06/10 745 745 733 739 2,989,000
2016/06/09 755 762 745 745 2,161,000
2016/06/08 766 769 752 763 1,270,000
2016/06/07 751 765 751 764 1,665,000
2016/06/06 750 755 743 753 1,256,000
2016/06/03 754 761 752 755 1,334,000
2016/06/02 768 768 751 754 2,584,000
2016/06/01 781 788 775 777 2,168,000
2016/05/31 770 788 768 784 3,777,000
2016/05/30 758 770 753 769 2,565,000
2016/05/27 763 766 750 752 1,780,000
2016/05/26 763 772 757 761 2,216,000
2016/05/25 751 757 747 757 2,042,000
2016/05/24 752 754 742 743 2,259,000
2016/05/23 765 765 749 754 2,550,000
2016/05/20 761 767 758 766 1,564,000
2016/05/19 765 771 759 761 1,834,000
2016/05/18 762 772 758 768 2,180,000
2016/05/17 762 770 758 769 1,398,000
2016/05/16 763 769 755 758 1,587,000
2016/05/13 781 782 761 761 2,822,000
2016/05/12 775 778 766 774 2,300,000
2016/05/11 794 807 781 784 2,308,000
2016/05/10 775 788 771 788 2,222,000
2016/05/09 772 778 769 775 1,602,000
2016/05/06 770 770 761 769 2,515,000
2016/05/02 783 789 770 771 3,449,000
2016/04/28 843 852 805 807 3,915,000
2016/04/27 845 851 834 835 2,429,000
2016/04/26 853 862 841 851 1,795,000
2016/04/25 858 860 845 851 2,241,000
2016/04/22 836 849 834 847 3,530,000
2016/04/21 842 852 838 842 3,360,000
2016/04/20 840 845 828 833 2,773,000
2016/04/19 825 843 825 840 3,084,000
2016/04/18 808 815 806 809 2,363,000
2016/04/15 830 838 827 831 2,909,000
2016/04/14 829 839 826 836 5,845,000
2016/04/13 805 821 803 815 8,766,000
2016/04/12 854 867 846 865 1,820,000
2016/04/11 851 854 836 849 1,539,000
2016/04/08 838 868 835 859 2,629,000
2016/04/07 858 860 836 842 3,124,000
2016/04/06 854 862 848 858 2,289,000
2016/04/05 879 880 854 856 2,499,000
2016/04/04 903 908 874 880 3,849,000
2016/04/01 940 944 908 909 2,324,000
2016/03/31 950 957 940 941 1,952,000
2016/03/30 963 966 950 952 1,774,000
2016/03/29 964 968 958 966 2,070,000
2016/03/28 932 968 932 968 4,592,000
2016/03/25 914 921 909 920 1,849,000
2016/03/24 917 923 908 908 1,427,000
2016/03/23 914 922 910 919 1,147,000
2016/03/22 921 927 907 918 1,995,000
2016/03/18 916 916 896 904 2,672,000
2016/03/17 921 937 916 919 2,509,000
2016/03/16 924 929 915 917 1,484,000
2016/03/15 938 944 926 933 1,880,000
2016/03/14 918 942 913 940 3,570,000
2016/03/11 932 934 903 912 8,318,000
2016/03/10 947 967 946 962 1,604,000
2016/03/09 941 949 933 943 1,668,000
2016/03/08 957 959 938 947 1,652,000
2016/03/07 971 971 955 959 1,318,000
2016/03/04 955 971 953 965 1,512,000
2016/03/03 941 962 937 960 1,687,000
2016/03/02 929 948 927 945 2,562,000
2016/03/01 905 920 902 917 1,893,000
2016/02/29 909 915 903 903 2,701,000
2016/02/26 899 914 898 906 2,140,000
2016/02/25 887 901 884 890 3,456,000
2016/02/24 887 909 887 891 5,069,000
2016/02/23 920 921 894 895 2,928,000
2016/02/22 906 929 904 920 2,149,000
2016/02/19 897 913 896 911 3,192,000
2016/02/18 909 910 901 903 4,452,000
2016/02/17 905 917 882 891 4,816,000
2016/02/16 905 925 894 908 3,982,000
2016/02/15 905 921 902 914 4,477,000
2016/02/12 906 910 884 887 4,958,000
2016/02/10 947 953 910 936 3,971,000
2016/02/09 956 964 933 940 2,648,000
2016/02/08 960 994 957 988 1,437,000
2016/02/05 965 975 951 962 3,478,000
2016/02/04 982 986 971 975 2,063,000
2016/02/03 1,001 1,019 990 992 2,394,000
2016/02/02 1,025 1,046 1,021 1,024 2,087,000
2016/02/01 1,035 1,041 1,025 1,040 2,354,000
2016/01/29 992 1,025 973 1,022 3,987,000
2016/01/28 977 995 970 987 1,871,000
2016/01/27 986 989 972 983 2,711,000
2016/01/26 985 985 969 971 2,539,000
2016/01/25 1,015 1,015 987 1,007 2,655,000
2016/01/22 990 1,011 972 1,008 2,890,000
2016/01/21 971 993 969 969 5,382,000
2016/01/20 985 993 970 972 3,384,000
2016/01/19 970 986 970 982 1,547,000
2016/01/18 970 984 965 977 2,622,000
2016/01/15 992 998 971 979 1,770,000
2016/01/14 991 998 961 977 3,011,000
2016/01/13 1,003 1,019 997 1,016 1,997,000
2016/01/12 1,006 1,012 984 988 3,456,000
2016/01/08 1,013 1,031 1,013 1,015 2,440,000
2016/01/07 1,023 1,044 1,020 1,023 1,754,000
2016/01/06 1,031 1,048 1,021 1,030 1,599,000
2016/01/05 1,039 1,044 1,019 1,028 2,433,000
2016/01/04 1,085 1,090 1,036 1,042 2,559,000

このページの先頭へ