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
2011/12/30 552 557 550 557 1,021,000
2011/12/29 550 553 548 551 1,723,000
2011/12/28 560 561 553 560 1,761,000
2011/12/27 570 570 555 560 3,412,000
2011/12/26 590 590 579 581 655,000
2011/12/22 580 588 575 580 1,596,000
2011/12/21 583 585 581 584 1,186,000
2011/12/20 578 582 577 580 1,093,000
2011/12/19 570 580 570 574 1,088,000
2011/12/16 580 581 571 575 1,566,000
2011/12/15 577 584 575 580 1,229,000
2011/12/14 571 585 571 582 1,452,000
2011/12/13 571 580 571 574 1,563,000
2011/12/12 562 583 559 580 2,243,000
2011/12/09 560 571 555 559 4,709,000
2011/12/08 571 573 566 570 1,050,000
2011/12/07 568 577 562 576 1,192,000
2011/12/06 564 569 562 564 567,000
2011/12/05 554 570 554 569 1,051,000
2011/12/02 551 555 549 554 922,000
2011/12/01 552 557 547 549 1,103,000
2011/11/30 542 546 539 542 1,187,000
2011/11/29 545 546 536 544 1,167,000
2011/11/28 544 545 534 538 925,000
2011/11/25 541 543 534 534 1,034,000
2011/11/24 542 544 536 541 1,018,000
2011/11/22 558 561 541 545 2,182,000
2011/11/21 557 565 555 558 1,654,000
2011/11/18 536 553 535 551 1,991,000
2011/11/17 533 543 528 543 1,018,000
2011/11/16 539 542 535 535 653,000
2011/11/15 542 548 538 540 1,651,000
2011/11/14 554 555 547 548 1,200,000
2011/11/11 562 564 550 551 1,424,000
2011/11/10 567 573 559 559 1,520,000
2011/11/09 562 574 562 574 956,000
2011/11/08 568 571 559 559 775,000
2011/11/07 563 571 562 568 1,086,000
2011/11/04 557 561 554 561 1,250,000
2011/11/02 554 558 550 554 1,082,000
2011/11/01 556 563 555 559 1,117,000
2011/10/31 562 579 562 565 1,042,000
2011/10/28 573 575 564 568 1,028,000
2011/10/27 564 570 556 567 811,000
2011/10/26 566 569 558 560 1,248,000
2011/10/25 576 578 563 565 1,281,000
2011/10/24 575 584 575 579 870,000
2011/10/21 577 580 572 574 872,000
2011/10/20 576 582 571 581 990,000
2011/10/19 577 583 573 576 1,277,000
2011/10/18 567 572 563 564 798,000
2011/10/17 577 578 570 572 989,000
2011/10/14 574 574 560 564 2,335,000
2011/10/13 584 585 572 575 1,232,000
2011/10/12 583 592 579 581 1,402,000
2011/10/11 590 594 582 586 2,861,000
2011/10/07 570 574 566 570 1,318,000
2011/10/06 568 574 564 567 1,129,000
2011/10/05 567 567 554 562 1,459,000
2011/10/04 559 563 556 559 1,501,000
2011/10/03 563 570 559 569 1,540,000
2011/09/30 570 573 564 568 1,969,000
2011/09/29 557 567 552 565 1,453,000
2011/09/28 544 560 542 558 1,966,000
2011/09/27 531 543 528 543 1,729,000
2011/09/26 528 531 513 520 1,805,000
2011/09/22 517 527 513 523 2,388,000
2011/09/21 527 530 519 522 1,272,000
2011/09/20 527 532 522 523 1,442,000
2011/09/16 532 538 526 537 2,191,000
2011/09/15 536 536 530 535 1,407,000
2011/09/14 535 536 524 526 1,525,000
2011/09/13 527 540 526 536 3,006,000
2011/09/12 517 519 509 515 1,639,000
2011/09/09 528 533 525 530 4,492,000
2011/09/08 527 532 525 531 1,616,000
2011/09/07 516 519 512 516 1,927,000
2011/09/06 511 515 505 506 1,619,000
2011/09/05 513 516 509 512 1,860,000
2011/09/02 527 527 520 522 2,544,000
2011/09/01 539 543 532 534 2,753,000
2011/08/31 532 540 528 540 2,637,000
2011/08/30 532 538 528 532 3,020,000
2011/08/29 542 555 526 528 5,089,000
2011/08/26 554 555 545 547 2,128,000
2011/08/25 554 562 553 554 1,275,000
2011/08/24 558 561 546 549 2,130,000
2011/08/23 543 550 541 548 1,998,000
2011/08/22 540 545 535 537 1,704,000
2011/08/19 542 552 541 545 1,442,000
2011/08/18 554 557 549 554 1,835,000
2011/08/17 552 555 548 551 2,426,000
2011/08/16 557 562 552 559 3,440,000
2011/08/15 541 550 537 549 2,490,000
2011/08/12 534 542 532 538 3,000,000
2011/08/11 518 529 509 528 3,376,000
2011/08/10 530 531 524 528 2,748,000
2011/08/09 508 520 498 520 3,733,000
2011/08/08 530 534 521 521 2,952,000
2011/08/05 549 553 539 539 2,536,000
2011/08/04 561 569 556 559 2,694,000
2011/08/03 555 561 551 553 2,667,000
2011/08/02 581 581 568 569 2,550,000
2011/08/01 580 593 580 587 1,519,000
2011/07/29 573 583 572 575 1,737,000
2011/07/28 581 581 568 572 2,341,000
2011/07/27 593 593 584 585 2,750,000
2011/07/26 601 602 596 597 1,412,000
2011/07/25 601 602 598 599 1,253,000
2011/07/22 599 602 597 600 1,926,000
2011/07/21 599 599 589 593 2,070,000
2011/07/20 593 599 592 597 1,628,000
2011/07/19 589 594 584 585 1,129,000
2011/07/15 582 589 581 589 1,907,000
2011/07/14 578 582 574 580 1,816,000
2011/07/13 570 577 569 577 1,510,000
2011/07/12 570 573 566 570 2,781,000
2011/07/11 577 583 577 580 1,288,000
2011/07/08 585 585 575 578 2,378,000
2011/07/07 576 580 573 576 1,784,000
2011/07/06 577 578 568 578 2,789,000
2011/07/05 573 581 571 577 2,416,000
2011/07/04 569 579 565 572 2,753,000
2011/07/01 559 564 558 562 2,769,000
2011/06/30 554 555 547 553 2,756,000
2011/06/29 551 557 548 555 5,956,000
2011/06/28 546 558 545 547 5,356,000
2011/06/27 540 544 534 536 3,865,000
2011/06/24 528 535 524 530 1,582,000
2011/06/23 518 526 515 522 2,145,000
2011/06/22 510 527 509 524 4,425,000
2011/06/21 498 504 496 503 1,774,000
2011/06/20 489 496 488 493 1,394,000
2011/06/17 492 495 485 489 2,955,000
2011/06/16 486 492 486 488 3,420,000
2011/06/15 490 491 483 485 2,062,000
2011/06/14 483 491 482 487 2,777,000
2011/06/13 481 486 481 485 1,574,000
2011/06/10 485 494 484 487 4,676,000
2011/06/09 488 488 480 484 4,051,000
2011/06/08 496 497 488 490 1,997,000
2011/06/07 497 498 494 496 2,012,000
2011/06/06 505 507 498 498 1,843,000
2011/06/03 512 516 504 504 2,097,000
2011/06/02 517 520 516 516 2,247,000
2011/06/01 531 531 524 527 1,468,000
2011/05/31 517 531 516 530 1,930,000
2011/05/30 514 519 513 516 930,000
2011/05/27 522 523 515 515 1,626,000
2011/05/26 518 528 517 523 1,593,000
2011/05/25 515 519 511 515 1,487,000
2011/05/24 515 520 512 516 1,598,000
2011/05/23 521 522 512 516 2,138,000
2011/05/20 525 533 525 527 1,442,000
2011/05/19 525 531 523 527 1,680,000
2011/05/18 517 527 514 525 1,527,000
2011/05/17 515 518 514 515 2,050,000
2011/05/16 517 523 515 515 2,295,000
2011/05/13 544 545 526 529 3,525,000
2011/05/12 542 545 538 538 1,703,000
2011/05/11 548 550 541 547 1,496,000
2011/05/10 541 547 537 543 2,038,000
2011/05/09 545 546 538 540 2,545,000
2011/05/06 555 556 541 548 2,191,000
2011/05/02 555 565 554 565 1,386,000
2011/04/28 542 555 538 553 1,701,000
2011/04/27 540 546 537 541 1,941,000
2011/04/26 546 546 532 537 1,784,000
2011/04/25 541 548 540 543 1,141,000
2011/04/22 547 548 539 539 1,730,000
2011/04/21 554 554 544 547 1,930,000
2011/04/20 548 557 545 545 2,193,000
2011/04/19 542 549 538 540 2,950,000
2011/04/18 544 545 537 540 1,375,000
2011/04/15 538 545 537 544 1,648,000
2011/04/14 533 545 532 543 2,741,000
2011/04/13 546 550 530 532 5,206,000
2011/04/12 545 551 540 546 3,881,000
2011/04/11 540 565 535 553 3,640,000
2011/04/08 531 547 525 541 3,576,000
2011/04/07 532 536 529 530 2,696,000
2011/04/06 528 532 523 525 3,264,000
2011/04/05 541 542 523 525 4,081,000
2011/04/04 537 542 526 535 4,027,000
2011/04/01 548 553 538 540 5,359,000
2011/03/31 519 534 508 531 4,873,000
2011/03/30 508 529 505 529 4,716,000
2011/03/29 505 511 501 505 5,094,000
2011/03/28 521 531 507 513 4,177,000
2011/03/25 536 536 515 520 3,334,000
2011/03/24 540 551 529 533 5,417,000
2011/03/23 550 551 526 539 5,421,000
2011/03/22 528 557 528 551 6,450,000
2011/03/18 488 519 486 508 8,498,000
2011/03/17 458 473 457 464 6,225,000
2011/03/16 493 515 451 474 7,556,000
2011/03/15 553 555 473 494 4,592,000
2011/03/14 593 597 567 573 2,936,000
2011/03/11 649 653 643 643 4,205,000
2011/03/10 666 668 656 658 1,435,000
2011/03/09 662 672 661 666 1,681,000
2011/03/08 650 659 648 657 1,729,000
2011/03/07 663 663 644 645 2,083,000
2011/03/04 675 678 664 666 1,826,000
2011/03/03 666 671 664 669 966,000
2011/03/02 673 678 661 662 1,327,000
2011/03/01 674 683 670 683 1,738,000
2011/02/28 666 671 659 670 1,083,000
2011/02/25 673 674 662 668 2,030,000
2011/02/24 685 689 671 673 2,165,000
2011/02/23 691 697 685 689 1,901,000
2011/02/22 698 700 688 693 1,518,000
2011/02/21 702 705 698 700 1,687,000
2011/02/18 703 705 700 701 1,090,000
2011/02/17 706 706 699 702 1,479,000
2011/02/16 704 708 701 707 1,447,000
2011/02/15 712 713 701 706 1,272,000
2011/02/14 710 719 708 713 1,468,000
2011/02/10 707 710 703 706 1,223,000
2011/02/09 710 710 706 708 739,000
2011/02/08 706 708 703 705 759,000
2011/02/07 702 708 701 705 1,162,000
2011/02/04 695 701 694 697 1,267,000
2011/02/03 683 690 680 690 1,010,000
2011/02/02 681 690 681 688 690,000
2011/02/01 680 680 674 676 687,000
2011/01/31 684 687 675 676 1,127,000
2011/01/28 695 698 685 687 1,217,000
2011/01/27 708 708 696 697 2,044,000
2011/01/26 696 711 694 704 1,818,000
2011/01/25 686 696 683 695 1,304,000
2011/01/24 689 689 678 682 1,011,000
2011/01/21 699 699 685 687 1,075,000
2011/01/20 696 700 691 695 1,104,000
2011/01/19 700 706 697 698 1,527,000
2011/01/18 695 705 695 703 1,356,000
2011/01/17 702 705 693 698 1,723,000
2011/01/14 695 706 695 699 2,005,000
2011/01/13 707 707 696 703 1,449,000
2011/01/12 703 708 700 701 969,000
2011/01/11 701 706 699 702 1,594,000
2011/01/07 708 709 705 706 764,000
2011/01/06 712 712 702 708 1,368,000
2011/01/05 706 707 697 702 765,000
2011/01/04 702 706 698 704 927,000

このページの先頭へ