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
2020/12/30 886 894 876 885 1,286,100
2020/12/29 859 878 851 877 1,441,600
2020/12/28 850 862 840 845 1,407,300
2020/12/25 844 852 844 849 1,017,100
2020/12/24 848 857 838 844 724,400
2020/12/23 859 863 835 835 768,200
2020/12/22 848 865 846 859 942,000
2020/12/21 890 890 856 859 971,900
2020/12/18 859 875 852 875 1,054,200
2020/12/17 871 871 850 851 1,080,900
2020/12/16 864 884 861 871 986,400
2020/12/15 851 862 846 861 696,100
2020/12/14 844 864 844 858 887,800
2020/12/11 851 853 842 850 749,900
2020/12/10 849 857 848 850 763,400
2020/12/09 835 848 834 846 572,200
2020/12/08 832 840 827 832 508,400
2020/12/07 847 848 834 839 799,600
2020/12/04 842 854 840 846 702,500
2020/12/03 850 855 839 850 1,015,500
2020/12/02 817 842 809 839 1,410,600
2020/12/01 798 817 795 816 1,865,100
2020/11/30 840 840 803 803 2,462,200
2020/11/27 847 855 844 849 1,354,400
2020/11/26 866 867 846 857 1,661,100
2020/11/25 904 905 871 875 1,344,400
2020/11/24 886 898 881 890 989,500
2020/11/20 857 868 851 866 905,500
2020/11/19 876 885 864 869 987,900
2020/11/18 887 899 881 888 936,300
2020/11/17 889 899 876 893 1,309,200
2020/11/16 868 876 861 870 1,016,400
2020/11/13 862 864 839 846 1,278,700
2020/11/12 876 885 854 865 1,531,800
2020/11/11 905 919 892 909 2,006,500
2020/11/10 856 891 847 886 3,831,600
2020/11/09 812 821 795 796 1,204,600
2020/11/06 790 815 787 809 1,098,300
2020/11/05 808 809 782 797 1,514,200
2020/11/04 825 828 803 807 1,633,300
2020/11/02 785 802 784 801 1,118,400
2020/10/30 796 801 774 776 2,170,800
2020/10/29 805 807 794 802 1,853,800
2020/10/28 864 864 822 829 1,620,800
2020/10/27 866 872 856 867 1,791,000
2020/10/26 859 883 856 881 2,118,900
2020/10/23 838 858 832 852 1,802,500
2020/10/22 815 837 811 829 1,746,900
2020/10/21 819 825 811 816 1,136,300
2020/10/20 832 836 807 813 2,018,900
2020/10/19 837 854 835 852 1,352,700
2020/10/16 833 844 827 835 1,113,400
2020/10/15 847 857 828 833 1,454,600
2020/10/14 839 859 831 842 2,192,200
2020/10/13 855 876 850 866 1,465,100
2020/10/12 832 850 825 850 1,240,000
2020/10/09 873 874 835 839 2,769,500
2020/10/08 887 891 873 876 1,095,500
2020/10/07 876 883 864 879 1,132,100
2020/10/06 891 892 877 886 899,800
2020/10/05 890 912 884 892 1,999,000
2020/10/02 838 891 837 860 3,327,500
2020/09/30 837 883 831 831 2,854,800
2020/09/29 833 839 824 827 898,800
2020/09/28 804 832 801 831 1,577,000
2020/09/25 804 808 790 796 1,367,700
2020/09/24 820 822 793 796 1,285,900
2020/09/23 835 835 822 827 1,092,100
2020/09/18 849 858 842 845 1,018,800
2020/09/17 861 863 844 849 976,500
2020/09/16 872 876 860 861 803,000
2020/09/15 880 880 869 875 802,200
2020/09/14 874 890 874 887 974,300
2020/09/11 853 876 845 875 1,324,000
2020/09/10 849 853 836 853 1,102,400
2020/09/09 841 851 838 849 979,000
2020/09/08 853 856 838 841 1,359,600
2020/09/07 837 847 831 845 1,283,000
2020/09/04 834 842 828 838 974,700
2020/09/03 847 849 835 838 768,200
2020/09/02 830 837 824 832 1,034,900
2020/09/01 829 836 821 834 874,600
2020/08/31 836 851 835 836 1,875,600
2020/08/28 819 842 818 823 1,792,700
2020/08/27 840 842 825 826 1,577,700
2020/08/26 841 846 832 846 1,099,500
2020/08/25 843 850 837 839 1,345,600
2020/08/24 830 834 822 823 970,100
2020/08/21 829 841 824 825 1,054,900
2020/08/20 811 832 810 824 1,026,600
2020/08/19 809 819 803 817 908,400
2020/08/18 821 821 804 814 1,226,800
2020/08/17 830 838 820 830 1,185,200
2020/08/14 816 830 811 825 962,300
2020/08/13 850 852 813 817 1,769,500
2020/08/12 812 844 811 835 1,773,300
2020/08/11 784 810 780 806 1,800,700
2020/08/07 749 769 746 763 1,173,200
2020/08/06 753 759 749 753 1,015,800
2020/08/05 750 759 742 754 1,034,000
2020/08/04 733 761 725 759 1,514,400
2020/08/03 706 727 706 723 1,757,100
2020/07/31 727 734 699 700 2,031,500
2020/07/30 772 777 741 741 1,818,400
2020/07/29 777 784 764 772 1,710,000
2020/07/28 793 800 786 786 1,152,400
2020/07/27 792 805 781 802 1,416,200
2020/07/22 815 821 792 794 1,963,000
2020/07/21 804 813 802 810 1,334,100
2020/07/20 813 817 802 815 1,152,500
2020/07/17 822 825 809 818 1,463,400
2020/07/16 821 844 821 831 2,221,300
2020/07/15 813 828 807 817 2,325,500
2020/07/14 795 805 780 803 2,470,700
2020/07/13 816 824 796 808 2,833,700
2020/07/10 820 821 801 801 2,173,500
2020/07/09 825 827 810 817 2,458,400
2020/07/08 842 846 822 822 2,606,800
2020/07/07 885 885 837 848 2,722,700
2020/07/06 851 879 850 871 1,832,800
2020/07/03 878 886 839 851 2,235,900
2020/07/02 877 901 871 880 1,795,300
2020/07/01 905 908 880 884 1,521,500
2020/06/30 933 936 900 900 1,152,100
2020/06/29 920 922 900 907 1,446,700
2020/06/26 950 954 931 934 866,800
2020/06/25 956 957 934 935 1,143,900
2020/06/24 965 969 958 963 750,700
2020/06/23 956 970 953 961 864,300
2020/06/22 950 958 948 952 938,700
2020/06/19 979 980 951 953 1,885,500
2020/06/18 959 968 953 964 942,700
2020/06/17 983 983 963 975 1,085,300
2020/06/16 971 989 960 987 1,381,500
2020/06/15 974 980 946 946 1,386,600
2020/06/12 962 986 953 983 1,629,100
2020/06/11 1,017 1,021 992 992 1,590,900
2020/06/10 1,040 1,048 1,034 1,047 1,165,100
2020/06/09 1,088 1,088 1,040 1,051 1,253,900
2020/06/08 1,082 1,086 1,071 1,084 1,254,300
2020/06/05 1,075 1,075 1,043 1,054 1,303,400
2020/06/04 1,092 1,093 1,048 1,063 1,438,100
2020/06/03 1,080 1,086 1,068 1,077 1,006,600
2020/06/02 1,061 1,068 1,050 1,053 1,151,900
2020/06/01 1,040 1,053 1,036 1,049 1,211,400
2020/05/29 1,074 1,082 1,035 1,035 1,589,100
2020/05/28 1,085 1,102 1,074 1,090 1,744,300
2020/05/27 1,050 1,065 1,039 1,060 1,473,700
2020/05/26 1,002 1,034 995 1,032 1,591,700
2020/05/25 985 995 977 987 1,015,300
2020/05/22 996 996 957 963 859,100
2020/05/21 1,000 1,002 981 981 771,400
2020/05/20 999 1,003 981 992 1,225,300
2020/05/19 1,000 1,009 990 991 1,125,800
2020/05/18 961 969 945 967 655,500
2020/05/15 956 956 932 948 1,059,000
2020/05/14 935 947 928 933 1,300,600
2020/05/13 956 956 936 936 1,624,800
2020/05/12 995 1,000 959 968 1,814,900
2020/05/11 976 1,018 973 1,014 1,426,800
2020/05/08 935 955 923 953 1,349,100
2020/05/07 934 946 916 922 1,593,300
2020/05/01 966 969 950 956 1,208,300
2020/04/30 978 999 968 977 1,511,200
2020/04/28 971 972 954 955 1,076,300
2020/04/27 960 969 942 966 1,298,700
2020/04/24 935 957 928 957 2,331,600
2020/04/23 898 936 898 936 1,298,400
2020/04/22 902 923 887 893 1,332,700
2020/04/21 893 913 879 909 1,543,500
2020/04/20 897 914 895 907 1,385,700
2020/04/17 889 916 883 913 2,017,300
2020/04/16 914 917 887 889 1,589,100
2020/04/15 912 915 887 906 2,292,100
2020/04/14 944 950 903 933 2,631,600
2020/04/13 950 971 944 959 888,100
2020/04/10 968 968 940 961 1,214,500
2020/04/09 942 960 928 953 1,218,400
2020/04/08 895 944 882 940 1,613,100
2020/04/07 915 923 866 886 1,839,300
2020/04/06 850 918 827 910 2,419,500
2020/04/03 902 918 852 861 1,458,100
2020/04/02 916 941 905 905 1,821,700
2020/04/01 950 974 931 941 1,607,100
2020/03/31 1,010 1,022 972 973 1,744,800
2020/03/30 993 1,004 982 1,003 1,558,500
2020/03/27 1,007 1,015 967 1,015 1,927,300
2020/03/26 1,005 1,016 968 977 2,453,100
2020/03/25 1,025 1,045 992 1,013 2,251,600
2020/03/24 992 1,012 961 1,010 1,827,100
2020/03/23 973 991 954 977 2,468,600
2020/03/19 948 1,010 934 988 3,523,900
2020/03/18 919 961 909 914 2,244,200
2020/03/17 868 951 855 928 2,899,000
2020/03/16 899 931 879 889 2,257,900
2020/03/13 861 919 840 885 3,052,500
2020/03/12 925 947 908 917 2,135,100
2020/03/11 928 967 925 946 2,798,900
2020/03/10 890 932 860 929 2,256,400
2020/03/09 930 932 895 904 2,041,500
2020/03/06 979 979 957 961 1,539,600
2020/03/05 1,000 1,003 985 991 1,115,300
2020/03/04 987 1,002 985 991 1,326,900
2020/03/03 1,041 1,046 1,000 1,000 1,327,400
2020/03/02 990 1,025 986 1,022 1,719,200
2020/02/28 989 1,009 985 1,009 2,015,100
2020/02/27 1,036 1,043 1,010 1,019 2,014,000
2020/02/26 1,063 1,071 1,050 1,063 2,041,400
2020/02/25 1,050 1,075 1,048 1,070 2,618,100
2020/02/21 1,111 1,113 1,096 1,098 1,188,100
2020/02/20 1,128 1,136 1,113 1,116 1,228,700
2020/02/19 1,135 1,138 1,111 1,116 1,629,200
2020/02/18 1,159 1,167 1,142 1,142 1,427,700
2020/02/17 1,165 1,173 1,157 1,164 1,625,200
2020/02/14 1,196 1,202 1,182 1,183 1,701,700
2020/02/13 1,197 1,203 1,184 1,200 1,342,000
2020/02/12 1,198 1,204 1,183 1,192 1,522,400
2020/02/10 1,190 1,207 1,184 1,199 934,900
2020/02/07 1,222 1,224 1,207 1,208 760,800
2020/02/06 1,211 1,235 1,211 1,225 1,205,300
2020/02/05 1,182 1,203 1,176 1,195 1,171,400
2020/02/04 1,145 1,176 1,143 1,172 1,574,300
2020/02/03 1,150 1,167 1,150 1,150 1,307,700
2020/01/31 1,172 1,182 1,168 1,177 1,185,300
2020/01/30 1,186 1,200 1,160 1,165 1,435,900
2020/01/29 1,173 1,190 1,171 1,186 1,178,300
2020/01/28 1,204 1,206 1,167 1,175 1,903,100
2020/01/27 1,208 1,215 1,196 1,211 1,385,600
2020/01/24 1,237 1,252 1,235 1,237 1,255,700
2020/01/23 1,230 1,239 1,224 1,231 1,475,500
2020/01/22 1,206 1,231 1,200 1,227 1,209,500
2020/01/21 1,230 1,230 1,204 1,207 1,081,700
2020/01/20 1,240 1,241 1,226 1,226 809,700
2020/01/17 1,242 1,256 1,242 1,243 805,200
2020/01/16 1,232 1,243 1,229 1,240 739,700
2020/01/15 1,220 1,235 1,218 1,232 710,400
2020/01/14 1,235 1,237 1,216 1,220 964,400
2020/01/10 1,245 1,253 1,236 1,239 659,600
2020/01/09 1,242 1,250 1,236 1,241 635,100
2020/01/08 1,219 1,235 1,215 1,228 825,600
2020/01/07 1,238 1,243 1,226 1,238 1,150,000
2020/01/06 1,215 1,231 1,211 1,222 981,300

このページの先頭へ