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 |
|---|---|---|---|---|---|
| 2024/05/17 | 2,295 | 2,390 | 2,291 | 2,380 | 1,557,100 |
| 2024/05/16 | 2,307 | 2,326 | 2,290 | 2,315 | 711,600 |
| 2024/05/15 | 2,360 | 2,372 | 2,325 | 2,330 | 1,574,400 |
| 2024/05/14 | 2,300 | 2,327 | 2,284 | 2,327 | 758,800 |
| 2024/05/13 | 2,300 | 2,300 | 2,278 | 2,293 | 688,100 |
| 2024/05/10 | 2,315 | 2,339 | 2,308 | 2,312 | 869,800 |
| 2024/05/09 | 2,300 | 2,338 | 2,293 | 2,312 | 1,432,500 |
| 2024/05/08 | 2,326 | 2,335 | 2,308 | 2,319 | 1,204,900 |
| 2024/05/07 | 2,299 | 2,342 | 2,299 | 2,332 | 1,627,700 |
| 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 |