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
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
2023/07/07 1,976 2,002 1,954 1,989 1,641,700
2023/07/06 1,961 1,980 1,956 1,974 1,124,800
2023/07/05 2,005 2,008 1,967 1,969 1,773,700
2023/07/04 2,005 2,045 1,991 2,007 2,849,300
2023/07/03 1,994 2,009 1,978 1,986 3,782,100
2023/06/30 1,959 2,025 1,955 2,013 9,574,600
2023/06/29 1,904 1,929 1,864 1,869 2,751,000
2023/06/28 1,879 1,894 1,865 1,894 1,476,900
2023/06/27 1,881 1,884 1,844 1,868 1,442,300
2023/06/26 1,900 1,905 1,859 1,876 1,118,500
2023/06/23 1,907 1,926 1,870 1,877 1,985,000
2023/06/22 1,904 1,928 1,884 1,892 1,975,900
2023/06/21 1,855 1,904 1,853 1,902 1,670,400
2023/06/20 1,871 1,871 1,847 1,854 1,087,200
2023/06/19 1,884 1,885 1,858 1,871 1,056,900
2023/06/16 1,877 1,879 1,845 1,871 2,512,800
2023/06/15 1,900 1,906 1,881 1,885 1,491,000
2023/06/14 1,888 1,901 1,879 1,888 1,063,200
2023/06/13 1,856 1,885 1,846 1,874 1,164,800
2023/06/12 1,896 1,899 1,868 1,868 969,800
2023/06/09 1,894 1,896 1,867 1,894 1,394,000
2023/06/08 1,878 1,896 1,859 1,871 1,019,700
2023/06/07 1,903 1,921 1,867 1,868 1,315,500
2023/06/06 1,879 1,889 1,866 1,882 700,300
2023/06/05 1,889 1,893 1,869 1,889 1,219,000
2023/06/02 1,849 1,865 1,838 1,857 1,454,700
2023/06/01 1,868 1,873 1,833 1,858 1,558,500
2023/05/31 1,892 1,903 1,874 1,874 1,488,200
2023/05/30 1,913 1,915 1,878 1,907 997,200
2023/05/29 1,935 1,936 1,909 1,916 1,146,100
2023/05/26 1,887 1,923 1,876 1,921 1,057,800
2023/05/25 1,899 1,928 1,892 1,896 1,485,600
2023/05/24 1,969 1,970 1,889 1,915 2,233,200
2023/05/23 2,005 2,014 1,962 1,965 1,551,600
2023/05/22 1,980 2,021 1,977 2,011 1,590,700
2023/05/19 2,015 2,018 1,971 1,974 1,473,700
2023/05/18 2,030 2,031 2,003 2,016 1,378,200
2023/05/17 1,990 2,016 1,983 2,016 1,162,000
2023/05/16 1,990 2,009 1,982 1,990 929,900
2023/05/15 2,015 2,018 1,990 1,991 710,200
2023/05/12 1,968 2,000 1,953 1,999 1,392,100
2023/05/11 1,947 1,964 1,936 1,960 952,900
2023/05/10 2,000 2,004 1,959 1,960 1,350,400
2023/05/09 2,000 2,001 1,977 1,996 1,124,600
2023/05/08 1,974 2,004 1,970 1,994 1,566,200
2023/05/02 2,019 2,022 1,971 1,971 1,649,400
2023/05/01 2,014 2,022 2,000 2,018 1,614,300
2023/04/28 2,030 2,036 1,988 2,004 2,275,500
2023/04/27 2,041 2,046 2,015 2,031 1,289,900
2023/04/26 2,036 2,070 2,021 2,054 1,862,500
2023/04/25 2,081 2,091 2,041 2,044 1,570,700
2023/04/24 2,058 2,087 2,053 2,080 1,243,400
2023/04/21 2,075 2,085 2,045 2,049 1,805,900
2023/04/20 1,997 2,071 1,995 2,068 3,363,400
2023/04/19 1,987 2,001 1,964 1,994 1,562,600
2023/04/18 1,940 1,990 1,923 1,990 2,329,800
2023/04/17 1,942 1,965 1,912 1,942 2,869,400
2023/04/14 1,945 1,947 1,916 1,943 2,464,000
2023/04/13 1,916 1,919 1,883 1,917 1,370,700
2023/04/12 1,921 1,948 1,915 1,916 1,458,500
2023/04/11 1,935 1,941 1,898 1,912 1,013,700
2023/04/10 1,914 1,948 1,909 1,918 1,177,900
2023/04/07 1,905 1,906 1,887 1,890 624,100
2023/04/06 1,911 1,927 1,884 1,897 1,117,500
2023/04/05 1,930 1,948 1,914 1,917 1,062,400
2023/04/04 1,960 1,972 1,925 1,949 1,269,300
2023/04/03 1,947 1,973 1,940 1,958 1,147,900
2023/03/31 1,900 1,938 1,893 1,933 1,839,400
2023/03/30 1,870 1,890 1,852 1,888 916,900
2023/03/29 1,855 1,883 1,847 1,877 1,611,300
2023/03/28 1,852 1,854 1,827 1,834 844,300
2023/03/27 1,852 1,865 1,834 1,841 999,000
2023/03/24 1,806 1,841 1,799 1,834 946,300
2023/03/23 1,826 1,853 1,825 1,833 1,407,000
2023/03/22 1,856 1,857 1,822 1,839 1,164,500
2023/03/20 1,872 1,872 1,810 1,816 1,156,800
2023/03/17 1,870 1,890 1,858 1,880 1,169,100
2023/03/16 1,866 1,877 1,839 1,872 1,155,900
2023/03/15 1,914 1,926 1,893 1,899 1,029,100
2023/03/14 1,923 1,932 1,876 1,884 1,492,700
2023/03/13 1,994 2,003 1,953 1,962 1,255,000
2023/03/10 2,030 2,030 1,988 1,998 2,252,300
2023/03/09 2,021 2,067 2,021 2,031 2,502,300
2023/03/08 1,930 2,016 1,926 2,016 2,146,100
2023/03/07 1,953 1,954 1,924 1,930 967,900
2023/03/06 1,942 1,957 1,933 1,948 1,426,800
2023/03/03 1,921 1,945 1,920 1,938 1,358,900
2023/03/02 1,907 1,935 1,897 1,921 1,655,500
2023/03/01 1,884 1,895 1,870 1,894 1,094,700
2023/02/28 1,896 1,911 1,878 1,896 1,416,000
2023/02/27 1,874 1,907 1,861 1,891 1,558,700
2023/02/24 1,853 1,885 1,843 1,885 2,121,400
2023/02/22 1,859 1,859 1,823 1,851 1,571,000
2023/02/21 1,904 1,923 1,850 1,855 2,059,500
2023/02/20 1,880 1,914 1,868 1,904 2,209,100
2023/02/17 1,853 1,887 1,848 1,862 1,936,900
2023/02/16 1,813 1,843 1,808 1,841 1,368,900
2023/02/15 1,787 1,808 1,783 1,808 982,100
2023/02/14 1,782 1,805 1,776 1,790 778,700
2023/02/13 1,772 1,775 1,755 1,772 602,700
2023/02/10 1,790 1,791 1,767 1,768 1,420,300
2023/02/09 1,802 1,806 1,778 1,782 1,128,800
2023/02/08 1,779 1,802 1,770 1,801 981,900
2023/02/07 1,805 1,818 1,785 1,788 1,154,600
2023/02/06 1,774 1,787 1,746 1,784 1,240,600
2023/02/03 1,775 1,781 1,747 1,760 972,500
2023/02/02 1,802 1,808 1,767 1,777 1,189,300
2023/02/01 1,811 1,827 1,799 1,802 1,173,800
2023/01/31 1,812 1,819 1,795 1,815 1,082,000
2023/01/30 1,811 1,817 1,789 1,795 1,072,600
2023/01/27 1,816 1,827 1,807 1,812 1,067,100
2023/01/26 1,808 1,819 1,801 1,813 1,114,600
2023/01/25 1,780 1,821 1,775 1,801 1,874,900
2023/01/24 1,757 1,778 1,750 1,773 1,189,700
2023/01/23 1,788 1,795 1,747 1,762 1,335,600
2023/01/20 1,760 1,784 1,742 1,784 1,848,400
2023/01/19 1,707 1,761 1,705 1,744 2,310,900
2023/01/18 1,684 1,708 1,665 1,702 1,601,900
2023/01/17 1,706 1,710 1,684 1,685 1,334,100
2023/01/16 1,730 1,732 1,692 1,696 1,558,000
2023/01/13 1,708 1,742 1,708 1,730 1,416,400
2023/01/12 1,759 1,760 1,725 1,726 1,444,100
2023/01/11 1,808 1,820 1,765 1,767 1,716,200
2023/01/10 1,820 1,852 1,808 1,808 1,463,800
2023/01/06 1,818 1,846 1,811 1,820 1,481,000
2023/01/05 1,817 1,826 1,784 1,805 1,577,800
2023/01/04 1,825 1,839 1,790 1,818 1,594,000

このページの先頭へ