1. HOME >
  2. 株価時系列 >
  3. 8233

8233 (株)高島屋 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-262,193.52,217.52,1672,217.51,593,5002,217.50
2024-04-252,2452,248.52,1882,1881,381,2002,188
2024-04-242,2642,274.52,242.52,2601,132,2002,260
2024-04-232,3002,3042,262.52,2631,199,5002,263
2024-04-222,2492,2622,2332,262942,5002,262
2024-04-192,243.52,2672,204.52,218.51,635,0002,218.50
2024-04-182,2352,281.52,2322,243.52,236,1002,243.50
2024-04-172,2862,2962,223.52,228.51,841,5002,228.50
2024-04-162,3212,3402,256.52,256.52,981,8002,256.50
2024-04-152,3842,4152,3052,354.56,742,2002,354.50
2024-04-122,4902,543.52,4712,522.51,868,9002,522.50
2024-04-112,4482,4782,412.52,465940,5002,465
2024-04-102,4392,4792,4282,458993,9002,458
2024-04-092,4102,434.52,4062,430.5758,1002,430.50
2024-04-082,409.52,422.52,388.52,407.5910,7002,407.50
2024-04-052,3952,411.52,376.52,388862,4002,388
2024-04-042,4302,4372,394.52,4221,040,0002,422
2024-04-032,374.52,428.52,3612,4041,377,6002,404
2024-04-022,4252,4572,375.52,386.51,187,0002,386.50
2024-04-012,4452,4562,3752,400761,1002,400
2024-03-292,4282,4612,419.52,441.51,071,0002,441.50
2024-03-282,440.52,4632,401.52,410699,4002,410
2024-03-272,4082,4492,399.52,4401,012,1002,440
2024-03-262,436.52,4432,3822,384853,8002,384
2024-03-252,4402,457.52,4152,417971,4002,417
2024-03-222,4142,433.52,397.52,422.51,172,6002,422.50
2024-03-212,350.52,4072,3472,396.51,336,7002,396.50
2024-03-192,311.52,357.52,309.52,346978,9002,346
2024-03-182,3062,328.52,282.52,328.51,194,4002,328.50
2024-03-152,219.52,3082,2152,298.51,792,1002,298.50
2024-03-142,188.52,2222,1852,219.5614,0002,219.50
2024-03-132,1942,229.52,1642,188.51,105,6002,188.50
2024-03-122,1972,2062,169.52,188.5931,8002,188.50
2024-03-112,2252,225.52,152.52,182.51,204,3002,182.50
2024-03-082,256.52,264.52,228.52,241911,0002,241
2024-03-072,2852,290.52,251.52,270713,8002,270
2024-03-062,2652,2922,2622,2761,195,9002,276
2024-03-052,258.52,273.52,2302,262686,3002,262
2024-03-042,242.52,286.52,233.52,2751,734,4002,275
2024-03-012,234.52,247.52,221.52,231786,7002,231
2024-02-292,2222,263.52,2062,254990,0002,254
2024-02-282,2372,2422,2082,2231,211,1002,223
2024-02-272,2652,2672,2342,257.51,683,8002,257.50
2024-02-262,2782,288.52,2482,2691,439,9002,269
2024-02-222,2892,2912,264.52,2681,034,4002,268
2024-02-212,2842,291.52,271.52,284.5784,1002,284.50
2024-02-202,3052,313.52,274.52,284987,8002,284
2024-02-192,230.52,3092,228.52,293.51,711,4002,293.50
2024-02-162,1922,234.52,1922,213.5954,7002,213.50
2024-02-152,2032,205.52,167.52,185958,8002,185
2024-02-142,2342,2382,189.52,189.51,127,7002,189.50
2024-02-132,2102,226.52,1962,220870,9002,220
2024-02-092,199.52,234.52,1852,2091,122,7002,209
2024-02-082,201.52,208.52,1782,199.5968,7002,199.50
2024-02-072,2042,2232,190.52,2021,193,3002,202
2024-02-062,1722,208.52,1672,185.51,531,2002,185.50
2024-02-052,156.52,1902,143.52,174.51,778,8002,174.50
2024-02-022,076.52,136.52,0722,1191,573,3002,119
2024-02-012,0582,0772,040.52,067.5811,2002,067.50
2024-01-312,044.52,062.52,028.52,060834,4002,060
2024-01-302,030.52,0542,0262,047706,4002,047
2024-01-292,0292,0382,018.52,031673,1002,031
2024-01-262,0352,043.52,003.52,0081,282,4002,008
2024-01-252,0282,041.52,0222,035984,1002,035
2024-01-242,0502,054.52,027.52,0321,327,1002,032
2024-01-232,0782,0892,0572,065.5942,3002,065.50
2024-01-222,0882,0882,060.52,077.5805,9002,077.50
2024-01-192,1232,1272,068.52,078.51,265,4002,078.50
2024-01-182,1012,1242,0972,112.51,320,8002,112.50
2024-01-172,085.52,1202,0822,0881,419,8002,088
2024-01-162,087.52,091.52,0682,0781,018,0002,078
2024-01-152,0262,089.52,022.52,0881,734,4002,088
2024-01-122,0402,0402,005.52,0221,005,4002,022
2024-01-112,0162,0262,0062,0171,227,4002,017
2024-01-101,979.51,998.51,9701,996845,9001,996
2024-01-091,968.51,9841,963.51,9771,041,0001,977
2024-01-051,9501,969.51,941.51,959.51,220,7001,959.50
2024-01-041,9181,9351,9011,933.51,109,9001,933.50

分割・併合履歴 ： [2018-08-29]1株→0.5株