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 |
---|---|---|---|---|---|---|
2025-02-07 | 2,500 | 2,524.5 | 2,445.5 | 2,502 | 2,754,400 | 2,502 |
2025-02-06 | 2,528.5 | 2,560 | 2,475 | 2,513 | 3,573,300 | 2,513 |
2025-02-05 | 2,520.5 | 2,616 | 2,452 | 2,542 | 10,051,400 | 2,542 |
2025-02-04 | 2,698 | 2,715 | 2,647.5 | 2,670.5 | 3,152,600 | 2,670.50 |
2025-02-03 | 2,650 | 2,687.5 | 2,625.5 | 2,667.5 | 2,626,200 | 2,667.50 |
2025-01-31 | 2,730 | 2,730.5 | 2,682 | 2,697 | 2,244,400 | 2,697 |
2025-01-30 | 2,691.5 | 2,730 | 2,676.5 | 2,730 | 2,374,800 | 2,730 |
2025-01-29 | 2,640 | 2,690 | 2,623 | 2,683 | 2,841,600 | 2,683 |
2025-01-28 | 2,609.5 | 2,661 | 2,574 | 2,598.5 | 3,258,600 | 2,598.50 |
2025-01-27 | 2,532.5 | 2,627 | 2,512.5 | 2,588.5 | 4,903,500 | 2,588.50 |
2025-01-24 | 2,525.5 | 2,552.5 | 2,468 | 2,470 | 2,699,400 | 2,470 |
2025-01-23 | 2,493 | 2,532.5 | 2,478 | 2,520 | 2,132,900 | 2,520 |
2025-01-22 | 2,530 | 2,530 | 2,479 | 2,501.5 | 1,991,500 | 2,501.50 |
2025-01-21 | 2,542.5 | 2,542.5 | 2,466 | 2,495.5 | 2,330,300 | 2,495.50 |
2025-01-20 | 2,441 | 2,510.5 | 2,441 | 2,497 | 2,568,500 | 2,497 |
2025-01-17 | 2,374 | 2,435 | 2,355 | 2,431 | 2,894,300 | 2,431 |
2025-01-16 | 2,445.5 | 2,515 | 2,402.5 | 2,402.5 | 3,895,600 | 2,402.50 |
2025-01-15 | 2,467.5 | 2,475 | 2,423.5 | 2,441 | 2,015,400 | 2,441 |
2025-01-14 | 2,500 | 2,516 | 2,427.5 | 2,445 | 3,491,100 | 2,445 |
2025-01-10 | 2,528.5 | 2,565 | 2,486.5 | 2,494.5 | 2,926,300 | 2,494.50 |
2025-01-09 | 2,600 | 2,616 | 2,528 | 2,539.5 | 2,864,100 | 2,539.50 |
2025-01-08 | 2,660 | 2,666 | 2,576 | 2,586.5 | 3,546,100 | 2,586.50 |
2025-01-07 | 2,705 | 2,738 | 2,683 | 2,687 | 3,763,500 | 2,687 |
2025-01-06 | 2,764 | 2,765.5 | 2,653.5 | 2,683 | 3,843,500 | 2,683 |
分割・併合履歴 : なし