8233 (株)高島屋 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,177 | 1,180.5 | 1,154.5 | 1,162.5 | 1,171,900 | 1,162.50 |
| 2025-05-21 | 1,183 | 1,187 | 1,170.5 | 1,177 | 974,300 | 1,177 |
| 2025-05-20 | 1,200 | 1,208 | 1,169 | 1,181 | 2,000,100 | 1,181 |
| 2025-05-19 | 1,176.5 | 1,210 | 1,176 | 1,192.5 | 2,724,500 | 1,192.50 |
| 2025-05-16 | 1,137 | 1,201.5 | 1,122 | 1,198.5 | 6,877,100 | 1,198.50 |
| 2025-05-15 | 1,130 | 1,139 | 1,126.5 | 1,136 | 943,200 | 1,136 |
| 2025-05-14 | 1,150 | 1,153.5 | 1,124.5 | 1,145.5 | 1,775,600 | 1,145.50 |
| 2025-05-13 | 1,136 | 1,146 | 1,134 | 1,139 | 2,048,000 | 1,139 |
| 2025-05-12 | 1,112 | 1,131 | 1,111 | 1,125 | 1,181,300 | 1,125 |
| 2025-05-09 | 1,119.5 | 1,119.5 | 1,105 | 1,113.5 | 1,559,100 | 1,113.50 |
| 2025-05-08 | 1,088.5 | 1,102.5 | 1,082.5 | 1,102.5 | 1,483,600 | 1,102.50 |
| 2025-05-07 | 1,089 | 1,099 | 1,080 | 1,096.5 | 2,509,700 | 1,096.50 |
| 2025-05-02 | 1,103.5 | 1,104 | 1,087 | 1,100 | 2,415,600 | 1,100 |
| 2025-05-01 | 1,110 | 1,120.5 | 1,102 | 1,113.5 | 1,925,600 | 1,113.50 |
| 2025-04-30 | 1,101 | 1,102 | 1,092 | 1,099 | 1,511,500 | 1,099 |
| 2025-04-28 | 1,106 | 1,111.5 | 1,097 | 1,102 | 1,389,600 | 1,102 |
| 2025-04-25 | 1,098.5 | 1,116 | 1,098 | 1,104 | 1,436,500 | 1,104 |
| 2025-04-24 | 1,092 | 1,107 | 1,090.5 | 1,102 | 1,365,300 | 1,102 |
| 2025-04-23 | 1,089 | 1,094.5 | 1,084 | 1,089.5 | 1,732,900 | 1,089.50 |
| 2025-04-22 | 1,060 | 1,074 | 1,059 | 1,068.5 | 1,458,200 | 1,068.50 |
| 2025-04-21 | 1,091.5 | 1,093.5 | 1,061 | 1,063.5 | 1,656,800 | 1,063.50 |
| 2025-04-18 | 1,084.5 | 1,094 | 1,084 | 1,093 | 956,000 | 1,093 |
| 2025-04-17 | 1,081 | 1,099 | 1,077.5 | 1,088 | 1,397,400 | 1,088 |
| 2025-04-16 | 1,099 | 1,111.5 | 1,066.5 | 1,082 | 2,827,600 | 1,082 |
| 2025-04-15 | 1,102.5 | 1,108 | 1,081 | 1,096.5 | 3,452,500 | 1,096.50 |
| 2025-04-14 | 1,124 | 1,129 | 1,083 | 1,083 | 3,297,200 | 1,083 |
| 2025-04-11 | 1,086.5 | 1,113 | 1,078 | 1,105 | 2,630,500 | 1,105 |
| 2025-04-10 | 1,108 | 1,129 | 1,106 | 1,125.5 | 2,465,800 | 1,125.50 |
| 2025-04-09 | 1,080 | 1,088 | 1,053.5 | 1,076 | 2,655,700 | 1,076 |
| 2025-04-08 | 1,053.5 | 1,109.5 | 1,050.5 | 1,103 | 3,597,100 | 1,103 |
| 2025-04-07 | 1,003 | 1,057 | 999.3 | 1,023.5 | 6,004,900 | 1,023.50 |
| 2025-04-04 | 1,106.5 | 1,113.5 | 1,073.5 | 1,089 | 4,037,300 | 1,089 |
| 2025-04-03 | 1,109 | 1,129.5 | 1,108 | 1,119 | 3,971,200 | 1,119 |
| 2025-04-02 | 1,194.5 | 1,195.5 | 1,139 | 1,139 | 4,071,100 | 1,139 |
| 2025-04-01 | 1,223.5 | 1,224.5 | 1,194 | 1,200 | 1,759,300 | 1,200 |
| 2025-03-31 | 1,215 | 1,221 | 1,204.5 | 1,210 | 1,607,600 | 1,210 |
| 2025-03-28 | 1,240 | 1,240.5 | 1,226 | 1,237 | 2,445,300 | 1,237 |
| 2025-03-27 | 1,240 | 1,246 | 1,232 | 1,242 | 1,334,400 | 1,242 |
| 2025-03-26 | 1,240 | 1,245 | 1,229 | 1,242 | 1,338,200 | 1,242 |
| 2025-03-25 | 1,234.5 | 1,241.5 | 1,230 | 1,234.5 | 1,164,200 | 1,234.50 |
| 2025-03-24 | 1,226.5 | 1,229.5 | 1,217 | 1,226 | 899,700 | 1,226 |
| 2025-03-21 | 1,230 | 1,251 | 1,226 | 1,226 | 2,502,400 | 1,226 |
| 2025-03-19 | 1,229 | 1,239.5 | 1,227 | 1,234.5 | 1,093,300 | 1,234.50 |
| 2025-03-18 | 1,227 | 1,234 | 1,218 | 1,219 | 1,580,200 | 1,219 |
| 2025-03-17 | 1,230 | 1,235.5 | 1,224.5 | 1,226 | 1,114,100 | 1,226 |
| 2025-03-14 | 1,200 | 1,234 | 1,198.5 | 1,230 | 1,782,100 | 1,230 |
| 2025-03-13 | 1,199 | 1,210.5 | 1,194.5 | 1,200.5 | 1,236,400 | 1,200.50 |
| 2025-03-12 | 1,196 | 1,205 | 1,186 | 1,196.5 | 1,500,700 | 1,196.50 |
| 2025-03-11 | 1,193 | 1,199 | 1,185.5 | 1,199 | 1,961,400 | 1,199 |
| 2025-03-10 | 1,221 | 1,221.5 | 1,201.5 | 1,201.5 | 1,775,800 | 1,201.50 |
| 2025-03-07 | 1,222 | 1,235.5 | 1,220 | 1,221 | 1,467,000 | 1,221 |
| 2025-03-06 | 1,222 | 1,238.5 | 1,221 | 1,237 | 1,173,100 | 1,237 |
| 2025-03-05 | 1,218.5 | 1,225 | 1,210 | 1,218.5 | 1,458,500 | 1,218.50 |
| 2025-03-04 | 1,240 | 1,247 | 1,206 | 1,217 | 2,292,700 | 1,217 |
| 2025-03-03 | 1,240.5 | 1,244.5 | 1,227.5 | 1,241 | 1,798,500 | 1,241 |
| 2025-02-28 | 1,241.5 | 1,246.5 | 1,224 | 1,231.5 | 1,893,800 | 1,231.50 |
| 2025-02-27 | 1,222.5 | 1,241.5 | 1,220 | 1,240 | 1,620,500 | 1,240 |
| 2025-02-26 | 1,240 | 1,244 | 1,226.5 | 1,241.5 | 2,349,600 | 1,241.50 |
| 2025-02-25 | 1,222.5 | 1,235 | 1,221.5 | 1,235 | 1,848,100 | 1,235 |
| 2025-02-21 | 1,233 | 1,241 | 1,225 | 1,230.5 | 1,306,800 | 1,230.50 |
| 2025-02-20 | 1,255 | 1,258 | 1,233.5 | 1,240 | 1,902,800 | 1,240 |
| 2025-02-19 | 1,262.5 | 1,273.5 | 1,262 | 1,267.5 | 1,157,000 | 1,267.50 |
| 2025-02-18 | 1,261.5 | 1,267 | 1,244 | 1,262.5 | 1,508,500 | 1,262.50 |
| 2025-02-17 | 1,272.5 | 1,281 | 1,263 | 1,265.5 | 1,172,400 | 1,265.50 |
| 2025-02-14 | 1,260.5 | 1,275.5 | 1,260 | 1,264.5 | 1,249,000 | 1,264.50 |
| 2025-02-13 | 1,271.5 | 1,275 | 1,264 | 1,270 | 1,401,900 | 1,270 |
| 2025-02-12 | 1,269 | 1,269 | 1,253 | 1,258 | 1,098,600 | 1,258 |
| 2025-02-10 | 1,277 | 1,277 | 1,264 | 1,269 | 1,298,500 | 1,269 |
| 2025-02-07 | 1,284 | 1,284 | 1,273 | 1,280.5 | 1,034,000 | 1,280.50 |
| 2025-02-06 | 1,273 | 1,291.5 | 1,260.5 | 1,273 | 1,634,800 | 1,273 |
| 2025-02-05 | 1,311.5 | 1,315 | 1,263 | 1,264 | 3,092,000 | 1,264 |
| 2025-02-04 | 1,333 | 1,345 | 1,304.5 | 1,311.5 | 2,389,500 | 1,311.50 |
| 2025-02-03 | 1,299.5 | 1,333 | 1,283.5 | 1,323.5 | 2,439,400 | 1,323.50 |
| 2025-01-31 | 1,320 | 1,326 | 1,315 | 1,320.5 | 1,814,000 | 1,320.50 |
| 2025-01-30 | 1,304 | 1,328 | 1,296 | 1,327 | 2,505,400 | 1,327 |
| 2025-01-29 | 1,269 | 1,305 | 1,265.5 | 1,304 | 2,791,800 | 1,304 |
| 2025-01-28 | 1,261 | 1,272 | 1,248 | 1,262.5 | 2,077,700 | 1,262.50 |
| 2025-01-27 | 1,245 | 1,270 | 1,240.5 | 1,256.5 | 2,857,700 | 1,256.50 |
| 2025-01-24 | 1,238 | 1,240.5 | 1,226 | 1,228.5 | 1,291,900 | 1,228.50 |
| 2025-01-23 | 1,223 | 1,244.5 | 1,221 | 1,238 | 1,298,400 | 1,238 |
| 2025-01-22 | 1,246.5 | 1,246.5 | 1,223.5 | 1,226 | 1,368,000 | 1,226 |
| 2025-01-21 | 1,242.5 | 1,246.5 | 1,230 | 1,246.5 | 1,150,200 | 1,246.50 |
| 2025-01-20 | 1,217 | 1,235 | 1,217 | 1,235 | 1,222,300 | 1,235 |
| 2025-01-17 | 1,227 | 1,235 | 1,201 | 1,214.5 | 2,131,900 | 1,214.50 |
| 2025-01-16 | 1,236 | 1,247.5 | 1,235 | 1,238.5 | 1,520,400 | 1,238.50 |
| 2025-01-15 | 1,230 | 1,239 | 1,222.5 | 1,230 | 1,730,900 | 1,230 |
| 2025-01-14 | 1,236 | 1,236 | 1,219.5 | 1,226 | 1,955,900 | 1,226 |
| 2025-01-10 | 1,236.5 | 1,244 | 1,226.5 | 1,236.5 | 1,657,900 | 1,236.50 |
| 2025-01-09 | 1,228 | 1,239.5 | 1,222 | 1,236.5 | 1,887,500 | 1,236.50 |
| 2025-01-08 | 1,238.5 | 1,241 | 1,223 | 1,227.5 | 1,941,600 | 1,227.50 |
| 2025-01-07 | 1,250 | 1,252.5 | 1,238.5 | 1,238.5 | 1,548,500 | 1,238.50 |
| 2025-01-06 | 1,271 | 1,272 | 1,233.5 | 1,241 | 2,183,400 | 1,241 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2018-08-29]1株→0.5株