1. HOME >
  2. 株価時系列 >
  3. 8233 >
  4. 2023年

8233 (株)高島屋 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,9271,9351,9121,921.51,096,0001,921.50
2023-12-281,9181,9361,910.51,929962,1001,929
2023-12-271,9181,9321,9041,920.51,827,7001,920.50
2023-12-261,9601,9901,918.51,930.53,323,8001,930.50
2023-12-251,9701,999.51,9581,993.51,931,7001,993.50
2023-12-221,9231,9541,9171,947.51,048,6001,947.50
2023-12-211,9241,924.51,901.51,909.5939,3001,909.50
2023-12-201,9221,943.51,9111,9251,096,2001,925
2023-12-191,910.51,9301,894.51,914.51,189,7001,914.50
2023-12-181,9181,9261,8751,906.51,266,5001,906.50
2023-12-151,9301,939.51,910.51,9161,593,9001,916
2023-12-142,0162,0201,9481,962.51,732,5001,962.50
2023-12-132,029.52,0482,019.52,025.5562,1002,025.50
2023-12-122,0312,051.52,0212,032680,7002,032
2023-12-112,0252,033.52,007.52,020553,3002,020
2023-12-082,0132,025.51,9962,004.51,069,1002,004.50
2023-12-072,0202,037.52,009.52,012.5760,5002,012.50
2023-12-062,0202,0422,0082,040785,5002,040
2023-12-052,003.52,0121,9891,996.5745,8001,996.50
2023-12-042,0112,019.51,9942,010571,2002,010
2023-12-012,0102,0192,0052,015838,7002,015
2023-11-301,9992,0061,9661,992.51,515,1001,992.50
2023-11-292,0402,040.52,0102,010795,6002,010
2023-11-282,0482,055.52,0342,055600,2002,055
2023-11-272,0332,0472,019.52,041.5804,3002,041.50
2023-11-242,036.52,0392,0172,026.5546,9002,026.50
2023-11-222,023.52,0452,016.52,029.5754,6002,029.50
2023-11-212,031.52,040.52,006.52,031916,4002,031
2023-11-202,0562,071.52,032.52,041.5628,6002,041.50
2023-11-171,9962,0541,9902,052.5801,9002,052.50
2023-11-162,0702,0702,024.52,027867,0002,027
2023-11-152,081.52,0852,042.52,074.51,091,7002,074.50
2023-11-142,067.52,0942,0602,0801,004,5002,080
2023-11-132,0512,0652,040.52,0551,111,1002,055
2023-11-102,0122,046.51,9992,046.5682,8002,046.50
2023-11-092,004.52,0382,000.52,030890,4002,030
2023-11-082,0302,0301,9781,9951,005,5001,995
2023-11-072,0572,0572,015.52,019884,9002,019
2023-11-062,0502,0672,0292,0571,322,3002,057
2023-11-022,044.52,047.52,006.52,0201,067,1002,020
2023-11-012,0612,0652,021.52,029.51,184,1002,029.50
2023-10-311,992.52,048.51,9812,0431,478,1002,043
2023-10-301,9962,0121,9741,997.52,488,1001,997.50
2023-10-272,0202,0382,0062,035.5880,5002,035.50
2023-10-262,0012,0161,987.52,002.51,087,2002,002.50
2023-10-251,969.52,024.51,966.52,0161,497,5002,016
2023-10-241,9701,9881,9321,967.51,454,6001,967.50
2023-10-231,994.51,9991,9641,9771,045,5001,977
2023-10-201,962.51,9901,953.51,972.51,125,5001,972.50
2023-10-191,9771,985.51,9431,9681,553,1001,968
2023-10-181,9712,0031,935.51,998.52,690,4001,998.50
2023-10-172,0312,039.51,9751,977.52,523,9001,977.50
2023-10-162,0202,0911,9881,9955,007,6001,995
2023-10-132,0682,089.52,0532,0832,082,5002,083
2023-10-122,1082,1092,052.52,0802,727,8002,080
2023-10-112,1202,1352,106.52,113.51,520,9002,113.50
2023-10-102,0952,1092,0772,0941,654,4002,094
2023-10-062,103.52,1222,090.52,100.5974,8002,100.50
2023-10-052,0572,0892,0332,0861,826,9002,086
2023-10-042,094.52,103.52,046.52,0622,221,7002,062
2023-10-032,1582,1582,100.52,126.51,498,0002,126.50
2023-10-022,1912,214.52,155.52,1581,162,0002,158
2023-09-292,187.52,216.52,1802,1881,346,3002,188
2023-09-282,199.52,205.52,150.52,171.51,106,9002,171.50
2023-09-272,2212,2222,188.52,217.5941,6002,217.50
2023-09-262,2302,2302,2002,211.51,088,0002,211.50
2023-09-252,155.52,2282,1482,2151,262,2002,215
2023-09-222,1202,155.52,1082,1371,134,1002,137
2023-09-212,1742,1852,1282,136968,4002,136
2023-09-202,1902,2012,1622,168927,8002,168
2023-09-192,224.52,2262,1972,207.5922,7002,207.50
2023-09-152,2482,2552,2122,2251,252,5002,225
2023-09-142,2422,254.52,233.52,244860,2002,244
2023-09-132,2202,241.52,208.52,2381,353,4002,238
2023-09-122,2002,221.52,197.52,212.51,008,8002,212.50
2023-09-112,2072,218.52,176.52,186885,8002,186
2023-09-082,196.52,2032,1722,186.51,022,5002,186.50
2023-09-072,1952,2222,1832,2091,028,4002,209
2023-09-062,185.52,208.52,1842,2041,200,7002,204
2023-09-052,1972,2102,169.52,176.5899,7002,176.50
2023-09-042,2002,200.52,179.52,198.51,135,3002,198.50
2023-09-012,1852,219.52,172.52,215939,1002,215
2023-08-312,1602,1932,1562,1871,270,3002,187
2023-08-302,151.52,183.52,1372,170.51,848,4002,170.50
2023-08-292,184.52,2172,184.52,213.52,513,6002,213.50
2023-08-282,2202,221.52,1182,1673,689,5002,167
2023-08-252,251.52,268.52,2362,237.51,405,5002,237.50
2023-08-242,2502,2852,2452,278.51,173,0002,278.50
2023-08-232,2302,269.52,2232,2641,191,1002,264
2023-08-222,194.52,2252,1862,224.51,080,1002,224.50
2023-08-212,1802,2092,1732,197.51,153,9002,197.50
2023-08-182,2112,216.52,157.52,167.52,013,3002,167.50
2023-08-172,2722,2862,2122,241.51,960,5002,241.50
2023-08-162,258.52,279.52,233.52,2521,994,1002,252
2023-08-152,232.52,2542,2162,2391,427,1002,239
2023-08-142,2302,2632,2102,2232,487,0002,223
2023-08-102,182.52,2392,1702,223.53,024,1002,223.50
2023-08-092,092.52,186.52,083.52,1442,137,2002,144
2023-08-082,0852,104.52,0762,100.51,394,1002,100.50
2023-08-072,0702,076.52,0442,068.51,132,1002,068.50
2023-08-042,0652,0732,0402,0611,313,7002,061
2023-08-032,068.52,077.52,054.52,057.51,066,4002,057.50
2023-08-022,1102,1102,0752,075.51,256,2002,075.50
2023-08-012,0742,1232,0702,1131,847,3002,113
2023-07-312,037.52,080.52,035.52,0661,987,6002,066
2023-07-282,0052,0281,9942,027.51,208,8002,027.50
2023-07-271,991.52,0281,9862,024.51,533,7002,024.50
2023-07-261,9771,9861,962.51,985918,3001,985
2023-07-251,9941,994.51,978.51,982.5524,2001,982.50
2023-07-241,9841,995.51,977.51,986648,2001,986
2023-07-211,9801,9911,955.51,979759,7001,979
2023-07-201,967.51,9771,957.51,963722,3001,963
2023-07-191,9501,9671,947.51,9671,034,1001,967
2023-07-181,9301,9491,921.51,937860,4001,937
2023-07-141,951.51,9701,927.51,9331,450,2001,933
2023-07-131,9791,979.51,937.51,9592,134,4001,959
2023-07-121,9912,001.51,980.51,989.51,414,1001,989.50
2023-07-111,9711,996.51,9681,974.51,503,4001,974.50
2023-07-101,997.52,0011,965.51,974.51,154,8001,974.50
2023-07-071,975.52,001.51,953.51,9891,641,7001,989
2023-07-061,960.51,979.51,955.51,973.51,124,8001,973.50
2023-07-052,0052,0081,966.51,968.51,773,7001,968.50
2023-07-042,004.52,044.51,990.52,0072,849,3002,007
2023-07-031,9942,008.51,9781,9863,782,1001,986
2023-06-301,9592,0251,954.52,0139,574,6002,013
2023-06-291,903.51,928.51,863.51,8692,751,0001,869
2023-06-281,8791,8941,8651,8941,476,9001,894
2023-06-271,880.51,8841,843.51,8681,442,3001,868
2023-06-261,9001,904.51,8591,8761,118,5001,876
2023-06-231,9071,925.51,8701,876.51,985,0001,876.50
2023-06-221,903.51,9281,8841,891.51,975,9001,891.50
2023-06-211,8551,903.51,852.51,901.51,670,4001,901.50
2023-06-201,8711,8711,846.51,853.51,087,2001,853.50
2023-06-191,8841,884.51,8581,8711,056,9001,871
2023-06-161,8771,878.51,8451,8712,512,8001,871
2023-06-151,899.51,9061,880.51,8851,491,0001,885
2023-06-141,8881,9011,878.51,8881,063,2001,888
2023-06-131,8561,8851,845.51,873.51,164,8001,873.50
2023-06-121,895.51,8991,867.51,867.5969,8001,867.50
2023-06-091,893.51,895.51,866.51,8941,394,0001,894
2023-06-081,877.51,8961,858.51,870.51,019,7001,870.50
2023-06-071,9031,9211,8671,8681,315,5001,868
2023-06-061,8791,8891,8661,881.5700,3001,881.50
2023-06-051,8891,8931,8691,888.51,219,0001,888.50
2023-06-021,8491,8651,8381,8571,454,7001,857
2023-06-011,8681,8731,8331,8581,558,5001,858
2023-05-311,8921,9031,8741,8741,488,2001,874
2023-05-301,9131,9151,8781,907997,2001,907
2023-05-291,9351,9361,9091,9161,146,1001,916
2023-05-261,8871,9231,8761,9211,057,8001,921
2023-05-251,8991,9281,8921,8961,485,6001,896
2023-05-241,9691,9701,8891,9152,233,2001,915
2023-05-232,0052,0141,9621,9651,551,6001,965
2023-05-221,9802,0211,9772,0111,590,7002,011
2023-05-192,0152,0181,9711,9741,473,7001,974
2023-05-182,0302,0312,0032,0161,378,2002,016
2023-05-171,9902,0161,9832,0161,162,0002,016
2023-05-161,9902,0091,9821,990929,9001,990
2023-05-152,0152,0181,9901,991710,2001,991
2023-05-121,9682,0001,9531,9991,392,1001,999
2023-05-111,9471,9641,9361,960952,9001,960
2023-05-102,0002,0041,9591,9601,350,4001,960
2023-05-092,0002,0011,9771,9961,124,6001,996
2023-05-081,9742,0041,9701,9941,566,2001,994
2023-05-022,0192,0221,9711,9711,649,4001,971
2023-05-012,0142,0222,0002,0181,614,3002,018
2023-04-282,0302,0361,9882,0042,275,5002,004
2023-04-272,0412,0462,0152,0311,289,9002,031
2023-04-262,0362,0702,0212,0541,862,5002,054
2023-04-252,0812,0912,0412,0441,570,7002,044
2023-04-242,0582,0872,0532,0801,243,4002,080
2023-04-212,0752,0852,0452,0491,805,9002,049
2023-04-201,9972,0711,9952,0683,363,4002,068
2023-04-191,9872,0011,9641,9941,562,6001,994
2023-04-181,9401,9901,9231,9902,329,8001,990
2023-04-171,9421,9651,9121,9422,869,4001,942
2023-04-141,9451,9471,9161,9432,464,0001,943
2023-04-131,9161,9191,8831,9171,370,7001,917
2023-04-121,9211,9481,9151,9161,458,5001,916
2023-04-111,9351,9411,8981,9121,013,7001,912
2023-04-101,9141,9481,9091,9181,177,9001,918
2023-04-071,9051,9061,8871,890624,1001,890
2023-04-061,9111,9271,8841,8971,117,5001,897
2023-04-051,9301,9481,9141,9171,062,4001,917
2023-04-041,9601,9721,9251,9491,269,3001,949
2023-04-031,9471,9731,9401,9581,147,9001,958
2023-03-311,9001,9381,8931,9331,839,4001,933
2023-03-301,8701,8901,8521,888916,9001,888
2023-03-291,8551,8831,8471,8771,611,3001,877
2023-03-281,8521,8541,8271,834844,3001,834
2023-03-271,8521,8651,8341,841999,0001,841
2023-03-241,8061,8411,7991,834946,3001,834
2023-03-231,8261,8531,8251,8331,407,0001,833
2023-03-221,8561,8571,8221,8391,164,5001,839
2023-03-201,8721,8721,8101,8161,156,8001,816
2023-03-171,8701,8901,8581,8801,169,1001,880
2023-03-161,8661,8771,8391,8721,155,9001,872
2023-03-151,9141,9261,8931,8991,029,1001,899
2023-03-141,9231,9321,8761,8841,492,7001,884
2023-03-131,9942,0031,9531,9621,255,0001,962
2023-03-102,0302,0301,9881,9982,252,3001,998
2023-03-092,0212,0672,0212,0312,502,3002,031
2023-03-081,9302,0161,9262,0162,146,1002,016
2023-03-071,9531,9541,9241,930967,9001,930
2023-03-061,9421,9571,9331,9481,426,8001,948
2023-03-031,9211,9451,9201,9381,358,9001,938
2023-03-021,9071,9351,8971,9211,655,5001,921
2023-03-011,8841,8951,8701,8941,094,7001,894
2023-02-281,8961,9111,8781,8961,416,0001,896
2023-02-271,8741,9071,8611,8911,558,7001,891
2023-02-241,8531,8851,8431,8852,121,4001,885
2023-02-221,8591,8591,8231,8511,571,0001,851
2023-02-211,9041,9231,8501,8552,059,5001,855
2023-02-201,8801,9141,8681,9042,209,1001,904
2023-02-171,8531,8871,8481,8621,936,9001,862
2023-02-161,8131,8431,8081,8411,368,9001,841
2023-02-151,7871,8081,7831,808982,1001,808
2023-02-141,7821,8051,7761,790778,7001,790
2023-02-131,7721,7751,7551,772602,7001,772
2023-02-101,7901,7911,7671,7681,420,3001,768
2023-02-091,8021,8061,7781,7821,128,8001,782
2023-02-081,7791,8021,7701,801981,9001,801
2023-02-071,8051,8181,7851,7881,154,6001,788
2023-02-061,7741,7871,7461,7841,240,6001,784
2023-02-031,7751,7811,7471,760972,5001,760
2023-02-021,8021,8081,7671,7771,189,3001,777
2023-02-011,8111,8271,7991,8021,173,8001,802
2023-01-311,8121,8191,7951,8151,082,0001,815
2023-01-301,8111,8171,7891,7951,072,6001,795
2023-01-271,8161,8271,8071,8121,067,1001,812
2023-01-261,8081,8191,8011,8131,114,6001,813
2023-01-251,7801,8211,7751,8011,874,9001,801
2023-01-241,7571,7781,7501,7731,189,7001,773
2023-01-231,7881,7951,7471,7621,335,6001,762
2023-01-201,7601,7841,7421,7841,848,4001,784
2023-01-191,7071,7611,7051,7442,310,9001,744
2023-01-181,6841,7081,6651,7021,601,9001,702
2023-01-171,7061,7101,6841,6851,334,1001,685
2023-01-161,7301,7321,6921,6961,558,0001,696
2023-01-131,7081,7421,7081,7301,416,4001,730
2023-01-121,7591,7601,7251,7261,444,1001,726
2023-01-111,8081,8201,7651,7671,716,2001,767
2023-01-101,8201,8521,8081,8081,463,8001,808
2023-01-061,8181,8461,8111,8201,481,0001,820
2023-01-051,8171,8261,7841,8051,577,8001,805
2023-01-041,8251,8391,7901,8181,594,0001,818

分割・併合履歴 ： [2018-08-29]1株→0.5株