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 |
---|---|---|---|---|---|
2024/05/02 | 2,264 | 2,308 | 2,245 | 2,292 | 1,594,500 |
2024/05/01 | 2,235 | 2,246 | 2,224 | 2,237 | 800,400 |
2024/04/30 | 2,236 | 2,255 | 2,217 | 2,235 | 1,345,100 |
2024/04/26 | 2,194 | 2,218 | 2,167 | 2,218 | 1,593,500 |
2024/04/25 | 2,245 | 2,249 | 2,188 | 2,188 | 1,381,200 |
2024/04/24 | 2,264 | 2,275 | 2,243 | 2,260 | 1,132,200 |
2024/04/23 | 2,300 | 2,304 | 2,263 | 2,263 | 1,199,500 |
2024/04/22 | 2,249 | 2,262 | 2,233 | 2,262 | 942,500 |
2024/04/19 | 2,244 | 2,267 | 2,205 | 2,219 | 1,635,000 |
2024/04/18 | 2,235 | 2,282 | 2,232 | 2,244 | 2,236,100 |
2024/04/17 | 2,286 | 2,296 | 2,224 | 2,229 | 1,841,500 |
2024/04/16 | 2,321 | 2,340 | 2,257 | 2,257 | 2,981,800 |
2024/04/15 | 2,384 | 2,415 | 2,305 | 2,355 | 6,742,200 |
2024/04/12 | 2,490 | 2,544 | 2,471 | 2,523 | 1,868,900 |
2024/04/11 | 2,448 | 2,478 | 2,413 | 2,465 | 940,500 |
2024/04/10 | 2,439 | 2,479 | 2,428 | 2,458 | 993,900 |
2024/04/09 | 2,410 | 2,435 | 2,406 | 2,431 | 758,100 |
2024/04/08 | 2,410 | 2,423 | 2,389 | 2,408 | 910,700 |
2024/04/05 | 2,395 | 2,412 | 2,377 | 2,388 | 862,400 |
2024/04/04 | 2,430 | 2,437 | 2,395 | 2,422 | 1,040,000 |
2024/04/03 | 2,375 | 2,429 | 2,361 | 2,404 | 1,377,600 |
2024/04/02 | 2,425 | 2,457 | 2,376 | 2,387 | 1,187,000 |
2024/04/01 | 2,445 | 2,456 | 2,375 | 2,400 | 761,100 |
2024/03/29 | 2,428 | 2,461 | 2,420 | 2,442 | 1,071,000 |
2024/03/28 | 2,441 | 2,463 | 2,402 | 2,410 | 699,400 |
2024/03/27 | 2,408 | 2,449 | 2,400 | 2,440 | 1,012,100 |
2024/03/26 | 2,437 | 2,443 | 2,382 | 2,384 | 853,800 |
2024/03/25 | 2,440 | 2,458 | 2,415 | 2,417 | 971,400 |
2024/03/22 | 2,414 | 2,434 | 2,398 | 2,423 | 1,172,600 |
2024/03/21 | 2,351 | 2,407 | 2,347 | 2,397 | 1,336,700 |
2024/03/19 | 2,312 | 2,358 | 2,310 | 2,346 | 978,900 |
2024/03/18 | 2,306 | 2,329 | 2,283 | 2,329 | 1,194,400 |
2024/03/15 | 2,220 | 2,308 | 2,215 | 2,299 | 1,792,100 |
2024/03/14 | 2,189 | 2,222 | 2,185 | 2,220 | 614,000 |
2024/03/13 | 2,194 | 2,230 | 2,164 | 2,189 | 1,105,600 |
2024/03/12 | 2,197 | 2,206 | 2,170 | 2,189 | 931,800 |
2024/03/11 | 2,225 | 2,226 | 2,153 | 2,183 | 1,204,300 |
2024/03/08 | 2,257 | 2,265 | 2,229 | 2,241 | 911,000 |
2024/03/07 | 2,285 | 2,291 | 2,252 | 2,270 | 713,800 |
2024/03/06 | 2,265 | 2,292 | 2,262 | 2,276 | 1,195,900 |
2024/03/05 | 2,259 | 2,274 | 2,230 | 2,262 | 686,300 |
2024/03/04 | 2,243 | 2,287 | 2,234 | 2,275 | 1,734,400 |
2024/03/01 | 2,235 | 2,248 | 2,222 | 2,231 | 786,700 |
2024/02/29 | 2,222 | 2,264 | 2,206 | 2,254 | 990,000 |
2024/02/28 | 2,237 | 2,242 | 2,208 | 2,223 | 1,211,100 |
2024/02/27 | 2,265 | 2,267 | 2,234 | 2,258 | 1,683,800 |
2024/02/26 | 2,278 | 2,289 | 2,248 | 2,269 | 1,439,900 |
2024/02/22 | 2,289 | 2,291 | 2,265 | 2,268 | 1,034,400 |
2024/02/21 | 2,284 | 2,292 | 2,272 | 2,285 | 784,100 |
2024/02/20 | 2,305 | 2,314 | 2,275 | 2,284 | 987,800 |
2024/02/19 | 2,231 | 2,309 | 2,229 | 2,294 | 1,711,400 |
2024/02/16 | 2,192 | 2,235 | 2,192 | 2,214 | 954,700 |
2024/02/15 | 2,203 | 2,206 | 2,168 | 2,185 | 958,800 |
2024/02/14 | 2,234 | 2,238 | 2,190 | 2,190 | 1,127,700 |
2024/02/13 | 2,210 | 2,227 | 2,196 | 2,220 | 870,900 |
2024/02/09 | 2,200 | 2,235 | 2,185 | 2,209 | 1,122,700 |
2024/02/08 | 2,202 | 2,209 | 2,178 | 2,200 | 968,700 |
2024/02/07 | 2,204 | 2,223 | 2,191 | 2,202 | 1,193,300 |
2024/02/06 | 2,172 | 2,209 | 2,167 | 2,186 | 1,531,200 |
2024/02/05 | 2,157 | 2,190 | 2,144 | 2,175 | 1,778,800 |
2024/02/02 | 2,077 | 2,137 | 2,072 | 2,119 | 1,573,300 |
2024/02/01 | 2,058 | 2,077 | 2,041 | 2,068 | 811,200 |
2024/01/31 | 2,045 | 2,063 | 2,029 | 2,060 | 834,400 |
2024/01/30 | 2,031 | 2,054 | 2,026 | 2,047 | 706,400 |
2024/01/29 | 2,029 | 2,038 | 2,019 | 2,031 | 673,100 |
2024/01/26 | 2,035 | 2,044 | 2,004 | 2,008 | 1,282,400 |
2024/01/25 | 2,028 | 2,042 | 2,022 | 2,035 | 984,100 |
2024/01/24 | 2,050 | 2,055 | 2,028 | 2,032 | 1,327,100 |
2024/01/23 | 2,078 | 2,089 | 2,057 | 2,066 | 942,300 |
2024/01/22 | 2,088 | 2,088 | 2,061 | 2,078 | 805,900 |
2024/01/19 | 2,123 | 2,127 | 2,069 | 2,079 | 1,265,400 |
2024/01/18 | 2,101 | 2,124 | 2,097 | 2,113 | 1,320,800 |
2024/01/17 | 2,086 | 2,120 | 2,082 | 2,088 | 1,419,800 |
2024/01/16 | 2,088 | 2,092 | 2,068 | 2,078 | 1,018,000 |
2024/01/15 | 2,026 | 2,090 | 2,023 | 2,088 | 1,734,400 |
2024/01/12 | 2,040 | 2,040 | 2,006 | 2,022 | 1,005,400 |
2024/01/11 | 2,016 | 2,026 | 2,006 | 2,017 | 1,227,400 |
2024/01/10 | 1,980 | 1,999 | 1,970 | 1,996 | 845,900 |
2024/01/09 | 1,969 | 1,984 | 1,964 | 1,977 | 1,041,000 |
2024/01/05 | 1,950 | 1,970 | 1,942 | 1,960 | 1,220,700 |
2024/01/04 | 1,918 | 1,935 | 1,901 | 1,934 | 1,109,900 |
2023/12/29 | 1,927 | 1,935 | 1,912 | 1,922 | 1,096,000 |
2023/12/28 | 1,918 | 1,936 | 1,911 | 1,929 | 962,100 |
2023/12/27 | 1,918 | 1,932 | 1,904 | 1,921 | 1,827,700 |
2023/12/26 | 1,960 | 1,990 | 1,919 | 1,931 | 3,323,800 |
2023/12/25 | 1,970 | 2,000 | 1,958 | 1,994 | 1,931,700 |
2023/12/22 | 1,923 | 1,954 | 1,917 | 1,948 | 1,048,600 |
2023/12/21 | 1,924 | 1,925 | 1,902 | 1,910 | 939,300 |
2023/12/20 | 1,922 | 1,944 | 1,911 | 1,925 | 1,096,200 |
2023/12/19 | 1,911 | 1,930 | 1,895 | 1,915 | 1,189,700 |
2023/12/18 | 1,918 | 1,926 | 1,875 | 1,907 | 1,266,500 |
2023/12/15 | 1,930 | 1,940 | 1,911 | 1,916 | 1,593,900 |
2023/12/14 | 2,016 | 2,020 | 1,948 | 1,963 | 1,732,500 |
2023/12/13 | 2,030 | 2,048 | 2,020 | 2,026 | 562,100 |
2023/12/12 | 2,031 | 2,052 | 2,021 | 2,032 | 680,700 |
2023/12/11 | 2,025 | 2,034 | 2,008 | 2,020 | 553,300 |
2023/12/08 | 2,013 | 2,026 | 1,996 | 2,005 | 1,069,100 |
2023/12/07 | 2,020 | 2,038 | 2,010 | 2,013 | 760,500 |
2023/12/06 | 2,020 | 2,042 | 2,008 | 2,040 | 785,500 |
2023/12/05 | 2,004 | 2,012 | 1,989 | 1,997 | 745,800 |
2023/12/04 | 2,011 | 2,020 | 1,994 | 2,010 | 571,200 |
2023/12/01 | 2,010 | 2,019 | 2,005 | 2,015 | 838,700 |
2023/11/30 | 1,999 | 2,006 | 1,966 | 1,993 | 1,515,100 |
2023/11/29 | 2,040 | 2,041 | 2,010 | 2,010 | 795,600 |
2023/11/28 | 2,048 | 2,056 | 2,034 | 2,055 | 600,200 |
2023/11/27 | 2,033 | 2,047 | 2,020 | 2,042 | 804,300 |
2023/11/24 | 2,037 | 2,039 | 2,017 | 2,027 | 546,900 |
2023/11/22 | 2,024 | 2,045 | 2,017 | 2,030 | 754,600 |
2023/11/21 | 2,032 | 2,041 | 2,007 | 2,031 | 916,400 |
2023/11/20 | 2,056 | 2,072 | 2,033 | 2,042 | 628,600 |
2023/11/17 | 1,996 | 2,054 | 1,990 | 2,053 | 801,900 |
2023/11/16 | 2,070 | 2,070 | 2,025 | 2,027 | 867,000 |
2023/11/15 | 2,082 | 2,085 | 2,043 | 2,075 | 1,091,700 |
2023/11/14 | 2,068 | 2,094 | 2,060 | 2,080 | 1,004,500 |
2023/11/13 | 2,051 | 2,065 | 2,041 | 2,055 | 1,111,100 |
2023/11/10 | 2,012 | 2,047 | 1,999 | 2,047 | 682,800 |
2023/11/09 | 2,005 | 2,038 | 2,001 | 2,030 | 890,400 |
2023/11/08 | 2,030 | 2,030 | 1,978 | 1,995 | 1,005,500 |
2023/11/07 | 2,057 | 2,057 | 2,016 | 2,019 | 884,900 |
2023/11/06 | 2,050 | 2,067 | 2,029 | 2,057 | 1,322,300 |
2023/11/02 | 2,045 | 2,048 | 2,007 | 2,020 | 1,067,100 |
2023/11/01 | 2,061 | 2,065 | 2,022 | 2,030 | 1,184,100 |
2023/10/31 | 1,993 | 2,049 | 1,981 | 2,043 | 1,478,100 |
2023/10/30 | 1,996 | 2,012 | 1,974 | 1,998 | 2,488,100 |
2023/10/27 | 2,020 | 2,038 | 2,006 | 2,036 | 880,500 |
2023/10/26 | 2,001 | 2,016 | 1,988 | 2,003 | 1,087,200 |
2023/10/25 | 1,970 | 2,025 | 1,967 | 2,016 | 1,497,500 |
2023/10/24 | 1,970 | 1,988 | 1,932 | 1,968 | 1,454,600 |
2023/10/23 | 1,995 | 1,999 | 1,964 | 1,977 | 1,045,500 |
2023/10/20 | 1,963 | 1,990 | 1,954 | 1,973 | 1,125,500 |
2023/10/19 | 1,977 | 1,986 | 1,943 | 1,968 | 1,553,100 |
2023/10/18 | 1,971 | 2,003 | 1,936 | 1,999 | 2,690,400 |
2023/10/17 | 2,031 | 2,040 | 1,975 | 1,978 | 2,523,900 |
2023/10/16 | 2,020 | 2,091 | 1,988 | 1,995 | 5,007,600 |
2023/10/13 | 2,068 | 2,090 | 2,053 | 2,083 | 2,082,500 |
2023/10/12 | 2,108 | 2,109 | 2,053 | 2,080 | 2,727,800 |
2023/10/11 | 2,120 | 2,135 | 2,107 | 2,114 | 1,520,900 |
2023/10/10 | 2,095 | 2,109 | 2,077 | 2,094 | 1,654,400 |
2023/10/06 | 2,104 | 2,122 | 2,091 | 2,101 | 974,800 |
2023/10/05 | 2,057 | 2,089 | 2,033 | 2,086 | 1,826,900 |
2023/10/04 | 2,095 | 2,104 | 2,047 | 2,062 | 2,221,700 |
2023/10/03 | 2,158 | 2,158 | 2,101 | 2,127 | 1,498,000 |
2023/10/02 | 2,191 | 2,215 | 2,156 | 2,158 | 1,162,000 |
2023/09/29 | 2,188 | 2,217 | 2,180 | 2,188 | 1,346,300 |
2023/09/28 | 2,200 | 2,206 | 2,151 | 2,172 | 1,106,900 |
2023/09/27 | 2,221 | 2,222 | 2,189 | 2,218 | 941,600 |
2023/09/26 | 2,230 | 2,230 | 2,200 | 2,212 | 1,088,000 |
2023/09/25 | 2,156 | 2,228 | 2,148 | 2,215 | 1,262,200 |
2023/09/22 | 2,120 | 2,156 | 2,108 | 2,137 | 1,134,100 |
2023/09/21 | 2,174 | 2,185 | 2,128 | 2,136 | 968,400 |
2023/09/20 | 2,190 | 2,201 | 2,162 | 2,168 | 927,800 |
2023/09/19 | 2,225 | 2,226 | 2,197 | 2,208 | 922,700 |
2023/09/15 | 2,248 | 2,255 | 2,212 | 2,225 | 1,252,500 |
2023/09/14 | 2,242 | 2,255 | 2,234 | 2,244 | 860,200 |
2023/09/13 | 2,220 | 2,242 | 2,209 | 2,238 | 1,353,400 |
2023/09/12 | 2,200 | 2,222 | 2,198 | 2,213 | 1,008,800 |
2023/09/11 | 2,207 | 2,219 | 2,177 | 2,186 | 885,800 |
2023/09/08 | 2,197 | 2,203 | 2,172 | 2,187 | 1,022,500 |
2023/09/07 | 2,195 | 2,222 | 2,183 | 2,209 | 1,028,400 |
2023/09/06 | 2,186 | 2,209 | 2,184 | 2,204 | 1,200,700 |
2023/09/05 | 2,197 | 2,210 | 2,170 | 2,177 | 899,700 |
2023/09/04 | 2,200 | 2,201 | 2,180 | 2,199 | 1,135,300 |
2023/09/01 | 2,185 | 2,220 | 2,173 | 2,215 | 939,100 |
2023/08/31 | 2,160 | 2,193 | 2,156 | 2,187 | 1,270,300 |
2023/08/30 | 2,152 | 2,184 | 2,137 | 2,171 | 1,848,400 |
2023/08/29 | 2,185 | 2,217 | 2,185 | 2,214 | 2,513,600 |
2023/08/28 | 2,220 | 2,222 | 2,118 | 2,167 | 3,689,500 |
2023/08/25 | 2,252 | 2,269 | 2,236 | 2,238 | 1,405,500 |
2023/08/24 | 2,250 | 2,285 | 2,245 | 2,279 | 1,173,000 |
2023/08/23 | 2,230 | 2,270 | 2,223 | 2,264 | 1,191,100 |
2023/08/22 | 2,195 | 2,225 | 2,186 | 2,225 | 1,080,100 |
2023/08/21 | 2,180 | 2,209 | 2,173 | 2,198 | 1,153,900 |
2023/08/18 | 2,211 | 2,217 | 2,158 | 2,168 | 2,013,300 |
2023/08/17 | 2,272 | 2,286 | 2,212 | 2,242 | 1,960,500 |
2023/08/16 | 2,259 | 2,280 | 2,234 | 2,252 | 1,994,100 |
2023/08/15 | 2,233 | 2,254 | 2,216 | 2,239 | 1,427,100 |
2023/08/14 | 2,230 | 2,263 | 2,210 | 2,223 | 2,487,000 |
2023/08/10 | 2,183 | 2,239 | 2,170 | 2,224 | 3,024,100 |
2023/08/09 | 2,093 | 2,187 | 2,084 | 2,144 | 2,137,200 |
2023/08/08 | 2,085 | 2,105 | 2,076 | 2,101 | 1,394,100 |
2023/08/07 | 2,070 | 2,077 | 2,044 | 2,069 | 1,132,100 |
2023/08/04 | 2,065 | 2,073 | 2,040 | 2,061 | 1,313,700 |
2023/08/03 | 2,069 | 2,078 | 2,055 | 2,058 | 1,066,400 |
2023/08/02 | 2,110 | 2,110 | 2,075 | 2,076 | 1,256,200 |
2023/08/01 | 2,074 | 2,123 | 2,070 | 2,113 | 1,847,300 |
2023/07/31 | 2,038 | 2,081 | 2,036 | 2,066 | 1,987,600 |
2023/07/28 | 2,005 | 2,028 | 1,994 | 2,028 | 1,208,800 |
2023/07/27 | 1,992 | 2,028 | 1,986 | 2,025 | 1,533,700 |
2023/07/26 | 1,977 | 1,986 | 1,963 | 1,985 | 918,300 |
2023/07/25 | 1,994 | 1,995 | 1,979 | 1,983 | 524,200 |
2023/07/24 | 1,984 | 1,996 | 1,978 | 1,986 | 648,200 |
2023/07/21 | 1,980 | 1,991 | 1,956 | 1,979 | 759,700 |
2023/07/20 | 1,968 | 1,977 | 1,958 | 1,963 | 722,300 |
2023/07/19 | 1,950 | 1,967 | 1,948 | 1,967 | 1,034,100 |
2023/07/18 | 1,930 | 1,949 | 1,922 | 1,937 | 860,400 |
2023/07/14 | 1,952 | 1,970 | 1,928 | 1,933 | 1,450,200 |
2023/07/13 | 1,979 | 1,980 | 1,938 | 1,959 | 2,134,400 |
2023/07/12 | 1,991 | 2,002 | 1,981 | 1,990 | 1,414,100 |
2023/07/11 | 1,971 | 1,997 | 1,968 | 1,975 | 1,503,400 |
2023/07/10 | 1,998 | 2,001 | 1,966 | 1,975 | 1,154,800 |