1. HOME >
  2. 株価時系列 >
  3. 3099

3099 (株)三越伊勢丹ホールディングス の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-041,873.51,8901,7811,8427,211,6001,842
2025-04-031,9001,9761,9001,953.55,451,2001,953.50
2025-04-022,093.52,0951,9861,9956,968,0001,995
2025-04-012,1612,1632,100.52,111.52,957,5002,111.50
2025-03-312,175.52,186.52,1352,139.53,164,8002,139.50
2025-03-282,232.52,2392,191.52,2123,275,2002,212
2025-03-272,262.52,2982,2502,2683,369,3002,268
2025-03-262,3002,313.52,2752,2902,897,5002,290
2025-03-252,3002,329.52,277.52,287.53,426,1002,287.50
2025-03-242,222.52,2472,206.52,2312,690,5002,231
2025-03-212,2292,2832,228.52,228.53,378,0002,228.50
2025-03-192,2132,2582,2052,2474,128,6002,247
2025-03-182,2032,2042,1762,1855,741,5002,185
2025-03-172,2402,2492,204.52,2183,862,1002,218
2025-03-142,1892,279.52,1882,2682,833,1002,268
2025-03-132,220.52,2432,185.52,189.52,364,5002,189.50
2025-03-122,1902,2182,187.52,187.51,927,2002,187.50
2025-03-112,1602,2092,1492,2093,248,7002,209
2025-03-102,2522,266.52,218.52,220.52,594,6002,220.50
2025-03-072,2762,310.52,2632,2633,024,5002,263
2025-03-062,2902,3112,282.52,292.52,361,3002,292.50
2025-03-052,241.52,3022,2152,2693,251,6002,269
2025-03-042,2722,3002,1982,2414,665,9002,241
2025-03-032,3072,350.52,282.52,3223,063,2002,322
2025-02-282,2722,2942,258.52,2662,574,7002,266
2025-02-272,2702,3142,2562,3112,410,4002,311
2025-02-262,2532,2642,2282,2632,620,5002,263
2025-02-252,230.52,2792,2292,2692,803,9002,269
2025-02-212,2802,2972,2592,280.52,285,4002,280.50
2025-02-202,3412,350.52,278.52,3003,303,9002,300
2025-02-192,3802,4122,361.52,361.53,011,6002,361.50
2025-02-182,389.52,3942,3322,3803,871,3002,380
2025-02-172,5362,550.52,4152,4154,715,0002,415
2025-02-142,4722,541.52,471.52,5222,914,2002,522
2025-02-132,5022,5242,4402,4523,548,5002,452
2025-02-122,4612,4682,4162,4542,595,1002,454
2025-02-102,489.52,491.52,4502,4841,928,9002,484
2025-02-072,5002,524.52,445.52,5022,754,4002,502
2025-02-062,528.52,5602,4752,5133,573,3002,513
2025-02-052,520.52,6162,4522,54210,051,4002,542
2025-02-042,6982,7152,647.52,670.53,152,6002,670.50
2025-02-032,6502,687.52,625.52,667.52,626,2002,667.50
2025-01-312,7302,730.52,6822,6972,244,4002,697
2025-01-302,691.52,7302,676.52,7302,374,8002,730
2025-01-292,6402,6902,6232,6832,841,6002,683
2025-01-282,609.52,6612,5742,598.53,258,6002,598.50
2025-01-272,532.52,6272,512.52,588.54,903,5002,588.50
2025-01-242,525.52,552.52,4682,4702,699,4002,470
2025-01-232,4932,532.52,4782,5202,132,9002,520
2025-01-222,5302,5302,4792,501.51,991,5002,501.50
2025-01-212,542.52,542.52,4662,495.52,330,3002,495.50
2025-01-202,4412,510.52,4412,4972,568,5002,497
2025-01-172,3742,4352,3552,4312,894,3002,431
2025-01-162,445.52,5152,402.52,402.53,895,6002,402.50
2025-01-152,467.52,4752,423.52,4412,015,4002,441
2025-01-142,5002,5162,427.52,4453,491,1002,445
2025-01-102,528.52,5652,486.52,494.52,926,3002,494.50
2025-01-092,6002,6162,5282,539.52,864,1002,539.50
2025-01-082,6602,6662,5762,586.53,546,1002,586.50
2025-01-072,7052,7382,6832,6873,763,5002,687
2025-01-062,7642,765.52,653.52,6833,843,5002,683

分割・併合履歴 ： なし