3099 (株)三越伊勢丹ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,201 | 2,240.5 | 2,179.5 | 2,239 | 2,425,600 | 2,239 |
| 2024-04-25 | 2,302 | 2,302.5 | 2,186 | 2,202.5 | 3,376,500 | 2,202.50 |
| 2024-04-24 | 2,314.5 | 2,340 | 2,284.5 | 2,325 | 2,348,500 | 2,325 |
| 2024-04-23 | 2,331 | 2,339 | 2,286.5 | 2,292 | 1,822,400 | 2,292 |
| 2024-04-22 | 2,313 | 2,341 | 2,287 | 2,330 | 2,152,500 | 2,330 |
| 2024-04-19 | 2,362.5 | 2,401 | 2,293.5 | 2,315.5 | 3,585,200 | 2,315.50 |
| 2024-04-18 | 2,328 | 2,385.5 | 2,325.5 | 2,362.5 | 2,245,300 | 2,362.50 |
| 2024-04-17 | 2,360 | 2,360.5 | 2,310.5 | 2,328.5 | 3,332,500 | 2,328.50 |
| 2024-04-16 | 2,489.5 | 2,498.5 | 2,308 | 2,313.5 | 4,304,000 | 2,313.50 |
| 2024-04-15 | 2,533.5 | 2,542.5 | 2,452.5 | 2,523 | 1,793,200 | 2,523 |
| 2024-04-12 | 2,507 | 2,534 | 2,475.5 | 2,534 | 1,891,500 | 2,534 |
| 2024-04-11 | 2,478.5 | 2,500.5 | 2,447 | 2,497.5 | 1,372,600 | 2,497.50 |
| 2024-04-10 | 2,499.5 | 2,514 | 2,469.5 | 2,490.5 | 1,563,500 | 2,490.50 |
| 2024-04-09 | 2,448 | 2,471 | 2,429 | 2,468.5 | 1,379,900 | 2,468.50 |
| 2024-04-08 | 2,439.5 | 2,450.5 | 2,411.5 | 2,435 | 1,452,700 | 2,435 |
| 2024-04-05 | 2,408 | 2,430.5 | 2,396.5 | 2,429 | 1,390,700 | 2,429 |
| 2024-04-04 | 2,445 | 2,460 | 2,419.5 | 2,443.5 | 1,516,300 | 2,443.50 |
| 2024-04-03 | 2,410 | 2,456 | 2,388 | 2,443 | 1,620,800 | 2,443 |
| 2024-04-02 | 2,426 | 2,445 | 2,407.5 | 2,428 | 1,838,500 | 2,428 |
| 2024-04-01 | 2,479 | 2,487.5 | 2,407.5 | 2,426 | 2,663,100 | 2,426 |
| 2024-03-29 | 2,460 | 2,514.5 | 2,454 | 2,494.5 | 2,728,700 | 2,494.50 |
| 2024-03-28 | 2,487.5 | 2,487.5 | 2,437 | 2,450 | 2,897,500 | 2,450 |
| 2024-03-27 | 2,490 | 2,529.5 | 2,490 | 2,505 | 3,509,700 | 2,505 |
| 2024-03-26 | 2,507 | 2,509.5 | 2,460 | 2,479 | 3,014,700 | 2,479 |
| 2024-03-25 | 2,489 | 2,528 | 2,473.5 | 2,495.5 | 3,356,800 | 2,495.50 |
| 2024-03-22 | 2,453.5 | 2,496 | 2,439.5 | 2,478 | 4,414,700 | 2,478 |
| 2024-03-21 | 2,365 | 2,444 | 2,361.5 | 2,420 | 5,662,300 | 2,420 |
| 2024-03-19 | 2,257 | 2,333.5 | 2,252.5 | 2,327.5 | 2,932,000 | 2,327.50 |
| 2024-03-18 | 2,225 | 2,274 | 2,214 | 2,270 | 2,208,700 | 2,270 |
| 2024-03-15 | 2,176 | 2,232 | 2,175 | 2,214 | 2,679,000 | 2,214 |
| 2024-03-14 | 2,161 | 2,195.5 | 2,148.5 | 2,195 | 2,229,200 | 2,195 |
| 2024-03-13 | 2,220 | 2,236.5 | 2,136.5 | 2,146.5 | 3,056,000 | 2,146.50 |
| 2024-03-12 | 2,195 | 2,220 | 2,174 | 2,193.5 | 2,115,700 | 2,193.50 |
| 2024-03-11 | 2,220 | 2,230 | 2,191.5 | 2,208.5 | 2,184,600 | 2,208.50 |
| 2024-03-08 | 2,247.5 | 2,271.5 | 2,221.5 | 2,249 | 2,585,400 | 2,249 |
| 2024-03-07 | 2,260 | 2,278.5 | 2,239.5 | 2,247.5 | 3,201,800 | 2,247.50 |
| 2024-03-06 | 2,247.5 | 2,276 | 2,236.5 | 2,263.5 | 2,767,200 | 2,263.50 |
| 2024-03-05 | 2,194.5 | 2,213.5 | 2,186 | 2,208.5 | 1,982,100 | 2,208.50 |
| 2024-03-04 | 2,133 | 2,229.5 | 2,133 | 2,210.5 | 4,306,800 | 2,210.50 |
| 2024-03-01 | 2,100 | 2,125 | 2,091 | 2,114 | 1,564,700 | 2,114 |
| 2024-02-29 | 2,122.5 | 2,127 | 2,096.5 | 2,114 | 2,013,600 | 2,114 |
| 2024-02-28 | 2,126.5 | 2,141.5 | 2,104 | 2,118.5 | 2,181,700 | 2,118.50 |
| 2024-02-27 | 2,098 | 2,127.5 | 2,088.5 | 2,103.5 | 1,936,200 | 2,103.50 |
| 2024-02-26 | 2,121.5 | 2,136 | 2,092.5 | 2,103.5 | 3,045,000 | 2,103.50 |
| 2024-02-22 | 2,122 | 2,126.5 | 2,095 | 2,121 | 3,143,200 | 2,121 |
| 2024-02-21 | 2,139.5 | 2,164 | 2,125.5 | 2,129.5 | 1,958,700 | 2,129.50 |
| 2024-02-20 | 2,153 | 2,167.5 | 2,123.5 | 2,139.5 | 2,170,900 | 2,139.50 |
| 2024-02-19 | 2,100 | 2,151 | 2,093 | 2,129.5 | 3,073,000 | 2,129.50 |
| 2024-02-16 | 2,053 | 2,103 | 2,053 | 2,083 | 2,732,700 | 2,083 |
| 2024-02-15 | 2,050 | 2,060 | 2,019.5 | 2,040 | 2,081,500 | 2,040 |
| 2024-02-14 | 2,035.5 | 2,064.5 | 2,016.5 | 2,021 | 2,907,500 | 2,021 |
| 2024-02-13 | 2,022 | 2,046 | 2,012 | 2,035.5 | 2,790,400 | 2,035.50 |
| 2024-02-09 | 1,988 | 2,024 | 1,973.5 | 2,010.5 | 3,091,700 | 2,010.50 |
| 2024-02-08 | 1,980 | 2,005.5 | 1,964.5 | 1,983.5 | 2,704,200 | 1,983.50 |
| 2024-02-07 | 1,982 | 1,988 | 1,951 | 1,957.5 | 3,450,700 | 1,957.50 |
| 2024-02-06 | 1,943.5 | 2,007 | 1,941.5 | 1,985 | 5,721,400 | 1,985 |
| 2024-02-05 | 1,907 | 2,005.5 | 1,895.5 | 1,935.5 | 11,228,200 | 1,935.50 |
| 2024-02-02 | 1,765 | 1,816 | 1,753.5 | 1,815 | 4,936,200 | 1,815 |
| 2024-02-01 | 1,724 | 1,762 | 1,723 | 1,751.5 | 2,479,500 | 1,751.50 |
| 2024-01-31 | 1,720.5 | 1,732 | 1,705.5 | 1,732 | 1,611,800 | 1,732 |
| 2024-01-30 | 1,680.5 | 1,733.5 | 1,677.5 | 1,726.5 | 2,410,700 | 1,726.50 |
| 2024-01-29 | 1,693 | 1,698.5 | 1,682 | 1,698 | 1,256,000 | 1,698 |
| 2024-01-26 | 1,715 | 1,717.5 | 1,674 | 1,675 | 1,557,600 | 1,675 |
| 2024-01-25 | 1,703 | 1,718.5 | 1,701 | 1,713 | 1,328,400 | 1,713 |
| 2024-01-24 | 1,740.5 | 1,743.5 | 1,705 | 1,708 | 1,826,500 | 1,708 |
| 2024-01-23 | 1,759 | 1,763.5 | 1,737.5 | 1,745.5 | 2,064,400 | 1,745.50 |
| 2024-01-22 | 1,745 | 1,760.5 | 1,726.5 | 1,759 | 1,935,200 | 1,759 |
| 2024-01-19 | 1,771 | 1,784 | 1,741 | 1,746.5 | 2,049,400 | 1,746.50 |
| 2024-01-18 | 1,774.5 | 1,787 | 1,761.5 | 1,770 | 2,517,200 | 1,770 |
| 2024-01-17 | 1,755.5 | 1,796 | 1,745.5 | 1,775 | 3,383,900 | 1,775 |
| 2024-01-16 | 1,760 | 1,783 | 1,742.5 | 1,753.5 | 3,549,800 | 1,753.50 |
| 2024-01-15 | 1,675 | 1,739.5 | 1,670 | 1,738 | 2,925,900 | 1,738 |
| 2024-01-12 | 1,676 | 1,676 | 1,645.5 | 1,657.5 | 2,516,200 | 1,657.50 |
| 2024-01-11 | 1,648 | 1,662 | 1,631.5 | 1,655 | 2,741,600 | 1,655 |
| 2024-01-10 | 1,606.5 | 1,633 | 1,601 | 1,629 | 1,707,000 | 1,629 |
| 2024-01-09 | 1,613.5 | 1,623.5 | 1,597.5 | 1,606.5 | 2,201,700 | 1,606.50 |
| 2024-01-05 | 1,580 | 1,610 | 1,576 | 1,599.5 | 3,361,600 | 1,599.50 |
| 2024-01-04 | 1,534 | 1,551 | 1,511 | 1,547.5 | 1,754,200 | 1,547.50 |
分割・併合履歴 ： なし
