1. HOME >
  2. 株価時系列 >
  3. 3099 >
  4. 2020年

3099 (株)三越伊勢丹ホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306136176046101,738,300610
2020-12-296006125976113,017,500611
2020-12-285996045895911,993,700591
2020-12-255986055965991,723,000599
2020-12-246006085965991,264,600599
2020-12-236156195865892,798,400589
2020-12-226146186106122,340,600612
2020-12-216176216086132,018,200613
2020-12-186046196006153,537,400615
2020-12-176266295976005,234,700600
2020-12-166206406176334,219,500633
2020-12-156156236126182,586,500618
2020-12-146106226096202,886,100620
2020-12-116106176026164,455,200616
2020-12-105956125896094,327,600609
2020-12-095705895695873,013,900587
2020-12-085665705625682,892,100568
2020-12-075725725605653,607,800565
2020-12-045695835675813,234,700581
2020-12-035835845685713,597,800571
2020-12-025625805615774,405,700577
2020-12-015595715505675,000,900567
2020-11-3057757854556130,893,200561
2020-11-275815915765854,982,700585
2020-11-265926015875904,014,400590
2020-11-256156235935955,270,200595
2020-11-246006145916064,627,400606
2020-11-205855925705903,391,400590
2020-11-196066125875953,825,900595
2020-11-186006185916124,143,900612
2020-11-176106135946044,999,100604
2020-11-165856055835995,553,300599
2020-11-135685865605724,317,800572
2020-11-125785935655746,420,300574
2020-11-115936095876048,058,300604
2020-11-105485765425748,191,000574
2020-11-095245275045083,410,400508
2020-11-065035215035164,014,000516
2020-11-055065084895054,831,600505
2020-11-045355375115124,654,800512
2020-11-025075215055142,775,500514
2020-10-305185195025053,199,800505
2020-10-295115235045183,108,300518
2020-10-285355355165223,974,500522
2020-10-275565565345454,818,100545
2020-10-265515685475682,801,300568
2020-10-235435575385552,842,000555
2020-10-225345475325432,195,000543
2020-10-215395495395432,567,400543
2020-10-205495515285344,061,000534
2020-10-195445615445592,640,900559
2020-10-165555555395402,738,700540
2020-10-155655705475482,953,500548
2020-10-145845845665713,205,000571
2020-10-135925945835942,009,000594
2020-10-125855945765882,614,700588
2020-10-096046075865914,552,000591
2020-10-086056085975982,551,200598
2020-10-075856045786003,602,400600
2020-10-065966005875943,343,900594
2020-10-056076195865964,712,100596
2020-10-025706105695797,991,100579
2020-09-305575885505565,920,700556
2020-09-295575625455472,664,300547
2020-09-285325635295634,827,500563
2020-09-255335425245292,605,300529
2020-09-245505515285303,529,300530
2020-09-235625625495532,534,800553
2020-09-185655705605661,976,100566
2020-09-175715755595642,539,500564
2020-09-165775775655672,171,400567
2020-09-155915915765792,390,800579
2020-09-145926015865952,364,100595
2020-09-115745875665872,972,400587
2020-09-105725775575723,303,400572
2020-09-095645775615752,456,700575
2020-09-085665755655741,891,600574
2020-09-075665725605631,978,200563
2020-09-045575685545651,976,700565
2020-09-035665735655671,596,500567
2020-09-025735745575602,129,000560
2020-09-015765795685692,125,400569
2020-08-315876045795844,224,600584
2020-08-285795905645702,893,000570
2020-08-275885885665692,587,400569
2020-08-265855915805911,503,800591
2020-08-255895935795853,248,600585
2020-08-245705705585691,253,700569
2020-08-215645745625641,637,800564
2020-08-205495645455631,452,900563
2020-08-195445585415561,298,800556
2020-08-185565565415491,973,400549
2020-08-175595665535551,715,400555
2020-08-145525635515592,012,600559
2020-08-135755755475533,600,700553
2020-08-125385695365674,078,100567
2020-08-115225415185384,502,000538
2020-08-074975154965042,918,500504
2020-08-065035064924953,240,800495
2020-08-054995064955032,409,100503
2020-08-044895124835104,270,000510
2020-08-034804994804883,728,600488
2020-07-315055064794805,771,000480
2020-07-305505525035037,172,500503
2020-07-295625735575603,762,000560
2020-07-285875885755751,960,700575
2020-07-275805925725881,801,300588
2020-07-225996045885881,718,400588
2020-07-215795985785961,824,400596
2020-07-205855915785881,879,600588
2020-07-175975995835862,532,400586
2020-07-166046235996043,491,900604
2020-07-155986095905992,331,400599
2020-07-145846015795922,764,400592
2020-07-135916045865912,906,800591
2020-07-105925945745743,681,800574
2020-07-096066145985982,526,200598
2020-07-086116256046132,397,100613
2020-07-076126176066142,255,300614
2020-07-065916235916183,211,800618
2020-07-036146195895953,286,800595
2020-07-026046316036114,432,800611
2020-07-016226246026043,214,400604
2020-06-306416496166183,124,300618
2020-06-296356366196233,261,600623
2020-06-266666686516541,628,000654
2020-06-256726726506582,900,800658
2020-06-246776876756822,075,800682
2020-06-236906906786802,217,700680
2020-06-226836926816831,127,600683
2020-06-197037036846892,721,400689
2020-06-186916966786932,911,100693
2020-06-177157156896962,820,800696
2020-06-167007206977184,003,700718
2020-06-156987086816813,054,200681
2020-06-126847116767073,600,200707
2020-06-117167237027064,089,600706
2020-06-107447477347393,489,200739
2020-06-097807837517572,758,300757
2020-06-087547707517683,505,400768
2020-06-057367427297391,992,200739
2020-06-047607617307342,436,300734
2020-06-037467527357422,356,300742
2020-06-027277417267263,211,800726
2020-06-017167287047123,164,300712
2020-05-297377437187214,254,900721
2020-05-287507627357433,499,600743
2020-05-277287417187363,315,600736
2020-05-267047276957233,894,200723
2020-05-256906976816882,735,600688
2020-05-226916916666702,513,300670
2020-05-216947006816812,333,700681
2020-05-206936986796932,180,600693
2020-05-196857016826905,136,700690
2020-05-186506666436643,127,200664
2020-05-156546556366493,491,400649
2020-05-146256476236374,991,200637
2020-05-136246446116315,224,600631
2020-05-126806856286306,003,800630
2020-05-116516906486904,038,000690
2020-05-086316356196354,486,500635
2020-05-076216316096214,236,100621
2020-05-016436486346412,891,700641
2020-04-306666756586583,244,200658
2020-04-286626696406472,405,200647
2020-04-276506656386602,842,400660
2020-04-246486546286453,550,600645
2020-04-236186516146513,200,800651
2020-04-226246346196222,476,800622
2020-04-216046306036243,566,200624
2020-04-206056236046151,638,200615
2020-04-176016245966154,616,500615
2020-04-166006055855863,833,400586
2020-04-156236256046043,377,800604
2020-04-146206316126303,046,300630
2020-04-136116316066213,280,500621
2020-04-106226256036232,910,000623
2020-04-095936225876135,618,900613
2020-04-085735975605855,109,700585
2020-04-076106155605735,026,200573
2020-04-065355945255906,126,400590
2020-04-035675835385453,304,500545
2020-04-025825925725743,256,700574
2020-04-016116265855953,784,400595
2020-03-316486576306303,967,700630
2020-03-306216436116415,646,600641
2020-03-276776806256575,772,900657
2020-03-266806836446574,728,800657
2020-03-256897186776994,237,500699
2020-03-246676976616833,727,600683
2020-03-236856936266376,171,600637
2020-03-196547216467007,673,500700
2020-03-186036646016347,169,600634
2020-03-175626155526015,726,200601
2020-03-165735975565724,056,000572
2020-03-135525865415676,270,000567
2020-03-125966165735925,953,800592
2020-03-116066325966115,046,300611
2020-03-105876155606066,579,300606
2020-03-096226285956064,787,200606
2020-03-066766816426524,754,400652
2020-03-057037066836863,331,600686
2020-03-046927106906953,097,100695
2020-03-037367407057053,009,800705
2020-03-027007336977212,690,900721
2020-02-287057156977073,924,800707
2020-02-277467497267352,918,500735
2020-02-267457557327512,869,500751
2020-02-257527597457563,613,200756
2020-02-218058087977971,502,800797
2020-02-208168207998011,943,600801
2020-02-198158178018062,004,400806
2020-02-188188288108131,536,100813
2020-02-178188228048163,626,300816
2020-02-148538568358382,715,700838
2020-02-138648758578621,765,900862
2020-02-128538628468522,161,800852
2020-02-108408508378491,970,000849
2020-02-078528568438482,158,700848
2020-02-068588668518523,573,600852
2020-02-058398418248281,985,700828
2020-02-048018337988303,756,100830
2020-02-038168208028023,860,800802
2020-01-318668708488613,550,000861
2020-01-308858928588622,779,600862
2020-01-298768888708872,691,400887
2020-01-289009058698763,348,700876
2020-01-278999188969123,192,200912
2020-01-249279369269291,745,000929
2020-01-239349439249271,874,500927
2020-01-229299399269352,533,000935
2020-01-219649699449442,354,000944
2020-01-201,0021,0039659652,978,300965
2020-01-171,0151,0201,0101,0121,062,7001,012
2020-01-169991,0169991,0121,314,0001,012
2020-01-159971,0019929991,022,400999
2020-01-141,0101,0131,0011,0031,032,6001,003
2020-01-101,0011,0079961,0031,170,8001,003
2020-01-099921,0019919961,357,900996
2020-01-089859909699801,580,400980
2020-01-079871,0129871,0081,661,5001,008
2020-01-069659889639821,478,100982

分割・併合履歴 ： なし