1. HOME >
  2. 株価時系列 >
  3. 8233 >
  4. 2023年

8233 (株)高島屋 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,9271,9351,9121,921.51,096,000960.75
2023-12-281,9181,9361,910.51,929962,100964.50
2023-12-271,9181,9321,9041,920.51,827,700960.25
2023-12-261,9601,9901,918.51,930.53,323,800965.25
2023-12-251,9701,999.51,9581,993.51,931,700996.75
2023-12-221,9231,9541,9171,947.51,048,600973.75
2023-12-211,9241,924.51,901.51,909.5939,300954.75
2023-12-201,9221,943.51,9111,9251,096,200962.50
2023-12-191,910.51,9301,894.51,914.51,189,700957.25
2023-12-181,9181,9261,8751,906.51,266,500953.25
2023-12-151,9301,939.51,910.51,9161,593,900958
2023-12-142,0162,0201,9481,962.51,732,500981.25
2023-12-132,029.52,0482,019.52,025.5562,1001,012.75
2023-12-122,0312,051.52,0212,032680,7001,016
2023-12-112,0252,033.52,007.52,020553,3001,010
2023-12-082,0132,025.51,9962,004.51,069,1001,002.25
2023-12-072,0202,037.52,009.52,012.5760,5001,006.25
2023-12-062,0202,0422,0082,040785,5001,020
2023-12-052,003.52,0121,9891,996.5745,800998.25
2023-12-042,0112,019.51,9942,010571,2001,005
2023-12-012,0102,0192,0052,015838,7001,007.50
2023-11-301,9992,0061,9661,992.51,515,100996.25
2023-11-292,0402,040.52,0102,010795,6001,005
2023-11-282,0482,055.52,0342,055600,2001,027.50
2023-11-272,0332,0472,019.52,041.5804,3001,020.75
2023-11-242,036.52,0392,0172,026.5546,9001,013.25
2023-11-222,023.52,0452,016.52,029.5754,6001,014.75
2023-11-212,031.52,040.52,006.52,031916,4001,015.50
2023-11-202,0562,071.52,032.52,041.5628,6001,020.75
2023-11-171,9962,0541,9902,052.5801,9001,026.25
2023-11-162,0702,0702,024.52,027867,0001,013.50
2023-11-152,081.52,0852,042.52,074.51,091,7001,037.25
2023-11-142,067.52,0942,0602,0801,004,5001,040
2023-11-132,0512,0652,040.52,0551,111,1001,027.50
2023-11-102,0122,046.51,9992,046.5682,8001,023.25
2023-11-092,004.52,0382,000.52,030890,4001,015
2023-11-082,0302,0301,9781,9951,005,500997.50
2023-11-072,0572,0572,015.52,019884,9001,009.50
2023-11-062,0502,0672,0292,0571,322,3001,028.50
2023-11-022,044.52,047.52,006.52,0201,067,1001,010
2023-11-012,0612,0652,021.52,029.51,184,1001,014.75
2023-10-311,992.52,048.51,9812,0431,478,1001,021.50
2023-10-301,9962,0121,9741,997.52,488,100998.75
2023-10-272,0202,0382,0062,035.5880,5001,017.75
2023-10-262,0012,0161,987.52,002.51,087,2001,001.25
2023-10-251,969.52,024.51,966.52,0161,497,5001,008
2023-10-241,9701,9881,9321,967.51,454,600983.75
2023-10-231,994.51,9991,9641,9771,045,500988.50
2023-10-201,962.51,9901,953.51,972.51,125,500986.25
2023-10-191,9771,985.51,9431,9681,553,100984
2023-10-181,9712,0031,935.51,998.52,690,400999.25
2023-10-172,0312,039.51,9751,977.52,523,900988.75
2023-10-162,0202,0911,9881,9955,007,600997.50
2023-10-132,0682,089.52,0532,0832,082,5001,041.50
2023-10-122,1082,1092,052.52,0802,727,8001,040
2023-10-112,1202,1352,106.52,113.51,520,9001,056.75
2023-10-102,0952,1092,0772,0941,654,4001,047
2023-10-062,103.52,1222,090.52,100.5974,8001,050.25
2023-10-052,0572,0892,0332,0861,826,9001,043
2023-10-042,094.52,103.52,046.52,0622,221,7001,031
2023-10-032,1582,1582,100.52,126.51,498,0001,063.25
2023-10-022,1912,214.52,155.52,1581,162,0001,079
2023-09-292,187.52,216.52,1802,1881,346,3001,094
2023-09-282,199.52,205.52,150.52,171.51,106,9001,085.75
2023-09-272,2212,2222,188.52,217.5941,6001,108.75
2023-09-262,2302,2302,2002,211.51,088,0001,105.75
2023-09-252,155.52,2282,1482,2151,262,2001,107.50
2023-09-222,1202,155.52,1082,1371,134,1001,068.50
2023-09-212,1742,1852,1282,136968,4001,068
2023-09-202,1902,2012,1622,168927,8001,084
2023-09-192,224.52,2262,1972,207.5922,7001,103.75
2023-09-152,2482,2552,2122,2251,252,5001,112.50
2023-09-142,2422,254.52,233.52,244860,2001,122
2023-09-132,2202,241.52,208.52,2381,353,4001,119
2023-09-122,2002,221.52,197.52,212.51,008,8001,106.25
2023-09-112,2072,218.52,176.52,186885,8001,093
2023-09-082,196.52,2032,1722,186.51,022,5001,093.25
2023-09-072,1952,2222,1832,2091,028,4001,104.50
2023-09-062,185.52,208.52,1842,2041,200,7001,102
2023-09-052,1972,2102,169.52,176.5899,7001,088.25
2023-09-042,2002,200.52,179.52,198.51,135,3001,099.25
2023-09-012,1852,219.52,172.52,215939,1001,107.50
2023-08-312,1602,1932,1562,1871,270,3001,093.50
2023-08-302,151.52,183.52,1372,170.51,848,4001,085.25
2023-08-292,184.52,2172,184.52,213.52,513,6001,106.75
2023-08-282,2202,221.52,1182,1673,689,5001,083.50
2023-08-252,251.52,268.52,2362,237.51,405,5001,118.75
2023-08-242,2502,2852,2452,278.51,173,0001,139.25
2023-08-232,2302,269.52,2232,2641,191,1001,132
2023-08-222,194.52,2252,1862,224.51,080,1001,112.25
2023-08-212,1802,2092,1732,197.51,153,9001,098.75
2023-08-182,2112,216.52,157.52,167.52,013,3001,083.75
2023-08-172,2722,2862,2122,241.51,960,5001,120.75
2023-08-162,258.52,279.52,233.52,2521,994,1001,126
2023-08-152,232.52,2542,2162,2391,427,1001,119.50
2023-08-142,2302,2632,2102,2232,487,0001,111.50
2023-08-102,182.52,2392,1702,223.53,024,1001,111.75
2023-08-092,092.52,186.52,083.52,1442,137,2001,072
2023-08-082,0852,104.52,0762,100.51,394,1001,050.25
2023-08-072,0702,076.52,0442,068.51,132,1001,034.25
2023-08-042,0652,0732,0402,0611,313,7001,030.50
2023-08-032,068.52,077.52,054.52,057.51,066,4001,028.75
2023-08-022,1102,1102,0752,075.51,256,2001,037.75
2023-08-012,0742,1232,0702,1131,847,3001,056.50
2023-07-312,037.52,080.52,035.52,0661,987,6001,033
2023-07-282,0052,0281,9942,027.51,208,8001,013.75
2023-07-271,991.52,0281,9862,024.51,533,7001,012.25
2023-07-261,9771,9861,962.51,985918,300992.50
2023-07-251,9941,994.51,978.51,982.5524,200991.25
2023-07-241,9841,995.51,977.51,986648,200993
2023-07-211,9801,9911,955.51,979759,700989.50
2023-07-201,967.51,9771,957.51,963722,300981.50
2023-07-191,9501,9671,947.51,9671,034,100983.50
2023-07-181,9301,9491,921.51,937860,400968.50
2023-07-141,951.51,9701,927.51,9331,450,200966.50
2023-07-131,9791,979.51,937.51,9592,134,400979.50
2023-07-121,9912,001.51,980.51,989.51,414,100994.75
2023-07-111,9711,996.51,9681,974.51,503,400987.25
2023-07-101,997.52,0011,965.51,974.51,154,800987.25
2023-07-071,975.52,001.51,953.51,9891,641,700994.50
2023-07-061,960.51,979.51,955.51,973.51,124,800986.75
2023-07-052,0052,0081,966.51,968.51,773,700984.25
2023-07-042,004.52,044.51,990.52,0072,849,3001,003.50
2023-07-031,9942,008.51,9781,9863,782,100993
2023-06-301,9592,0251,954.52,0139,574,6001,006.50
2023-06-291,903.51,928.51,863.51,8692,751,000934.50
2023-06-281,8791,8941,8651,8941,476,900947
2023-06-271,880.51,8841,843.51,8681,442,300934
2023-06-261,9001,904.51,8591,8761,118,500938
2023-06-231,9071,925.51,8701,876.51,985,000938.25
2023-06-221,903.51,9281,8841,891.51,975,900945.75
2023-06-211,8551,903.51,852.51,901.51,670,400950.75
2023-06-201,8711,8711,846.51,853.51,087,200926.75
2023-06-191,8841,884.51,8581,8711,056,900935.50
2023-06-161,8771,878.51,8451,8712,512,800935.50
2023-06-151,899.51,9061,880.51,8851,491,000942.50
2023-06-141,8881,9011,878.51,8881,063,200944
2023-06-131,8561,8851,845.51,873.51,164,800936.75
2023-06-121,895.51,8991,867.51,867.5969,800933.75
2023-06-091,893.51,895.51,866.51,8941,394,000947
2023-06-081,877.51,8961,858.51,870.51,019,700935.25
2023-06-071,9031,9211,8671,8681,315,500934
2023-06-061,8791,8891,8661,881.5700,300940.75
2023-06-051,8891,8931,8691,888.51,219,000944.25
2023-06-021,8491,8651,8381,8571,454,700928.50
2023-06-011,8681,8731,8331,8581,558,500929
2023-05-311,8921,9031,8741,8741,488,200937
2023-05-301,9131,9151,8781,907997,200953.50
2023-05-291,9351,9361,9091,9161,146,100958
2023-05-261,8871,9231,8761,9211,057,800960.50
2023-05-251,8991,9281,8921,8961,485,600948
2023-05-241,9691,9701,8891,9152,233,200957.50
2023-05-232,0052,0141,9621,9651,551,600982.50
2023-05-221,9802,0211,9772,0111,590,7001,005.50
2023-05-192,0152,0181,9711,9741,473,700987
2023-05-182,0302,0312,0032,0161,378,2001,008
2023-05-171,9902,0161,9832,0161,162,0001,008
2023-05-161,9902,0091,9821,990929,900995
2023-05-152,0152,0181,9901,991710,200995.50
2023-05-121,9682,0001,9531,9991,392,100999.50
2023-05-111,9471,9641,9361,960952,900980
2023-05-102,0002,0041,9591,9601,350,400980
2023-05-092,0002,0011,9771,9961,124,600998
2023-05-081,9742,0041,9701,9941,566,200997
2023-05-022,0192,0221,9711,9711,649,400985.50
2023-05-012,0142,0222,0002,0181,614,3001,009
2023-04-282,0302,0361,9882,0042,275,5001,002
2023-04-272,0412,0462,0152,0311,289,9001,015.50
2023-04-262,0362,0702,0212,0541,862,5001,027
2023-04-252,0812,0912,0412,0441,570,7001,022
2023-04-242,0582,0872,0532,0801,243,4001,040
2023-04-212,0752,0852,0452,0491,805,9001,024.50
2023-04-201,9972,0711,9952,0683,363,4001,034
2023-04-191,9872,0011,9641,9941,562,600997
2023-04-181,9401,9901,9231,9902,329,800995
2023-04-171,9421,9651,9121,9422,869,400971
2023-04-141,9451,9471,9161,9432,464,000971.50
2023-04-131,9161,9191,8831,9171,370,700958.50
2023-04-121,9211,9481,9151,9161,458,500958
2023-04-111,9351,9411,8981,9121,013,700956
2023-04-101,9141,9481,9091,9181,177,900959
2023-04-071,9051,9061,8871,890624,100945
2023-04-061,9111,9271,8841,8971,117,500948.50
2023-04-051,9301,9481,9141,9171,062,400958.50
2023-04-041,9601,9721,9251,9491,269,300974.50
2023-04-031,9471,9731,9401,9581,147,900979
2023-03-311,9001,9381,8931,9331,839,400966.50
2023-03-301,8701,8901,8521,888916,900944
2023-03-291,8551,8831,8471,8771,611,300938.50
2023-03-281,8521,8541,8271,834844,300917
2023-03-271,8521,8651,8341,841999,000920.50
2023-03-241,8061,8411,7991,834946,300917
2023-03-231,8261,8531,8251,8331,407,000916.50
2023-03-221,8561,8571,8221,8391,164,500919.50
2023-03-201,8721,8721,8101,8161,156,800908
2023-03-171,8701,8901,8581,8801,169,100940
2023-03-161,8661,8771,8391,8721,155,900936
2023-03-151,9141,9261,8931,8991,029,100949.50
2023-03-141,9231,9321,8761,8841,492,700942
2023-03-131,9942,0031,9531,9621,255,000981
2023-03-102,0302,0301,9881,9982,252,300999
2023-03-092,0212,0672,0212,0312,502,3001,015.50
2023-03-081,9302,0161,9262,0162,146,1001,008
2023-03-071,9531,9541,9241,930967,900965
2023-03-061,9421,9571,9331,9481,426,800974
2023-03-031,9211,9451,9201,9381,358,900969
2023-03-021,9071,9351,8971,9211,655,500960.50
2023-03-011,8841,8951,8701,8941,094,700947
2023-02-281,8961,9111,8781,8961,416,000948
2023-02-271,8741,9071,8611,8911,558,700945.50
2023-02-241,8531,8851,8431,8852,121,400942.50
2023-02-221,8591,8591,8231,8511,571,000925.50
2023-02-211,9041,9231,8501,8552,059,500927.50
2023-02-201,8801,9141,8681,9042,209,100952
2023-02-171,8531,8871,8481,8621,936,900931
2023-02-161,8131,8431,8081,8411,368,900920.50
2023-02-151,7871,8081,7831,808982,100904
2023-02-141,7821,8051,7761,790778,700895
2023-02-131,7721,7751,7551,772602,700886
2023-02-101,7901,7911,7671,7681,420,300884
2023-02-091,8021,8061,7781,7821,128,800891
2023-02-081,7791,8021,7701,801981,900900.50
2023-02-071,8051,8181,7851,7881,154,600894
2023-02-061,7741,7871,7461,7841,240,600892
2023-02-031,7751,7811,7471,760972,500880
2023-02-021,8021,8081,7671,7771,189,300888.50
2023-02-011,8111,8271,7991,8021,173,800901
2023-01-311,8121,8191,7951,8151,082,000907.50
2023-01-301,8111,8171,7891,7951,072,600897.50
2023-01-271,8161,8271,8071,8121,067,100906
2023-01-261,8081,8191,8011,8131,114,600906.50
2023-01-251,7801,8211,7751,8011,874,900900.50
2023-01-241,7571,7781,7501,7731,189,700886.50
2023-01-231,7881,7951,7471,7621,335,600881
2023-01-201,7601,7841,7421,7841,848,400892
2023-01-191,7071,7611,7051,7442,310,900872
2023-01-181,6841,7081,6651,7021,601,900851
2023-01-171,7061,7101,6841,6851,334,100842.50
2023-01-161,7301,7321,6921,6961,558,000848
2023-01-131,7081,7421,7081,7301,416,400865
2023-01-121,7591,7601,7251,7261,444,100863
2023-01-111,8081,8201,7651,7671,716,200883.50
2023-01-101,8201,8521,8081,8081,463,800904
2023-01-061,8181,8461,8111,8201,481,000910
2023-01-051,8171,8261,7841,8051,577,800902.50
2023-01-041,8251,8391,7901,8181,594,000909

分割・併合履歴 ： [2024-08-29]1株→2株 [2018-08-29]1株→0.5株