株式
  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
2025-07-022,1302,1532,110.52,142.53,263,5002,142.50
2025-07-012,176.52,1772,146.52,1672,559,2002,167
2025-06-302,2272,2462,1912,1992,713,6002,199
2025-06-272,2132,237.52,1962,2132,079,8002,213
2025-06-262,1722,2032,1602,195.51,990,7002,195.50
2025-06-252,1852,196.52,1592,166.52,361,2002,166.50
2025-06-242,2532,2572,1892,1951,753,7002,195
2025-06-232,2202,228.52,178.52,221.52,974,3002,221.50
2025-06-202,3022,3072,2522,2523,555,4002,252
2025-06-192,2812,318.52,263.52,3022,913,0002,302
2025-06-182,2812,3182,2502,2562,721,2002,256
2025-06-172,295.52,303.52,2512,2812,483,6002,281
2025-06-162,2902,3182,286.52,300.51,917,7002,300.50
2025-06-132,2802,314.52,2642,282.52,776,2002,282.50
2025-06-122,340.52,3502,2852,293.53,689,1002,293.50
2025-06-112,2802,3782,261.52,3587,366,0002,358
2025-06-102,1632,239.52,1592,2303,875,7002,230
2025-06-092,2382,2832,1712,1734,643,7002,173
2025-06-062,1742,1962,1632,190.51,725,7002,190.50
2025-06-052,243.52,2562,1692,1692,510,4002,169
2025-06-042,2352,2862,2342,256.53,060,2002,256.50
2025-06-032,189.52,239.52,169.52,223.53,594,1002,223.50
2025-06-022,187.52,2252,1772,1932,223,1002,193
2025-05-302,1902,207.52,182.52,2002,887,5002,200
2025-05-292,2172,226.52,1932,2221,957,3002,222
2025-05-282,1982,228.52,1912,2022,565,1002,202
2025-05-272,1392,1672,1332,1672,145,4002,167
2025-05-262,2002,221.52,1212,1234,157,5002,123
2025-05-232,202.52,2392,1862,220.51,993,4002,220.50
2025-05-222,185.52,236.52,1742,2072,900,9002,207
2025-05-212,1612,2182,1572,1883,450,8002,188
2025-05-202,1812,1992,1372,1453,007,6002,145
2025-05-192,144.52,206.52,1402,195.53,914,7002,195.50
2025-05-162,1282,226.52,095.52,1797,262,8002,179
2025-05-152,0862,1352,077.52,1213,357,7002,121
2025-05-142,117.52,1612,0522,091.57,504,3002,091.50
2025-05-132,0472,068.52,009.52,029.54,898,7002,029.50
2025-05-121,9491,9971,933.51,988.54,703,4001,988.50
2025-05-091,899.51,9191,875.51,913.52,552,5001,913.50
2025-05-081,850.51,886.51,840.51,870.52,221,0001,870.50
2025-05-071,8601,8611,8361,853.52,665,0001,853.50
2025-05-021,8091,8801,8041,849.53,642,8001,849.50
2025-05-011,8501,873.51,827.51,857.52,620,8001,857.50
2025-04-301,8501,856.51,8361,8383,684,8001,838
2025-04-281,8251,833.51,804.51,817.52,460,6001,817.50
2025-04-251,796.51,8391,7921,8152,989,5001,815
2025-04-241,789.51,8221,775.51,7964,037,1001,796
2025-04-231,7481,752.51,7251,7503,269,8001,750
2025-04-221,6811,7071,676.51,6983,030,3001,698
2025-04-211,7111,7241,6681,687.53,386,9001,687.50
2025-04-181,7101,7471,7101,736.52,282,6001,736.50
2025-04-171,6961,748.51,691.51,7224,548,8001,722
2025-04-161,7501,760.51,6621,6806,188,3001,680
2025-04-151,7981,799.51,746.51,7554,512,3001,755
2025-04-141,8011,8391,7881,788.53,280,2001,788.50
2025-04-111,7501,8021,7331,789.53,202,1001,789.50
2025-04-101,9471,9481,8081,8125,240,3001,812
2025-04-091,7901,797.51,7121,7475,147,1001,747
2025-04-081,8031,8931,7991,8485,071,2001,848
2025-04-071,6501,8041,6021,7308,284,5001,730
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