KabuInsight

三越伊勢丹ホールディングス

3099
プライム/小売業/Isetan Mitsukoshi Holdings Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,855.52,905.02,855.52,870.0-35.5-1.22%2,054,300
2026-03-122,933.52,971.52,893.52,905.5-59.5-2.01%1,596,900
2026-03-112,977.03,011.02,949.02,965.0+20.0+0.68%1,710,400
2026-03-102,967.02,977.52,920.52,945.0+22.0+0.75%1,622,600
2026-03-092,892.02,925.02,850.02,923.0-120.0-3.94%2,840,900
2026-03-063,020.03,065.02,992.53,043.0+11.0+0.36%1,485,300
2026-03-053,011.03,106.03,001.03,032.0+71.5+2.42%1,896,100
2026-03-042,951.52,981.02,909.02,960.5-44.5-1.48%2,411,700
2026-03-033,043.03,093.02,996.53,005.0-66.0-2.15%2,255,900
2026-03-023,000.03,071.02,972.03,071.0-9.0-0.29%1,415,900
2026-02-273,060.03,080.03,019.03,080.0+51.0+1.68%2,152,900
2026-02-263,149.03,149.03,029.03,029.0-90.0-2.89%1,913,100
2026-02-253,017.03,124.03,007.03,119.0+124.5+4.16%2,389,400
2026-02-242,990.03,045.02,983.52,994.5+10.0+0.34%1,708,200
2026-02-203,000.03,009.02,954.52,984.5-20.5-0.68%1,215,600
2026-02-192,980.03,025.02,973.53,005.00.00.00%1,253,400
2026-02-182,968.03,015.02,968.03,005.0+46.0+1.55%1,817,000
2026-02-172,966.02,977.52,936.52,959.0-7.0-0.24%2,477,800
2026-02-163,006.03,041.02,966.02,966.0-20.5-0.69%1,367,200
2026-02-133,080.03,098.02,980.02,986.5-162.5-5.16%3,579,200
2026-02-123,074.03,149.03,072.03,149.0+75.0+2.44%2,071,800
2026-02-103,031.03,086.03,025.03,074.0+12.0+0.39%2,593,500
2026-02-093,219.03,255.03,038.03,062.0+39.0+1.29%4,010,800
2026-02-062,824.03,023.02,755.03,023.0+199.0+7.05%5,537,400
2026-02-052,722.02,840.02,710.02,824.0+152.0+5.69%4,000,200
2026-02-042,647.52,688.52,642.02,672.0+29.5+1.12%2,108,000
2026-02-032,548.02,647.02,543.02,642.5+110.5+4.36%2,067,800
2026-02-022,525.52,619.02,507.02,532.0+56.5+2.28%2,653,700
2026-01-302,443.02,475.52,431.02,475.5+50.5+2.08%1,646,200
2026-01-292,428.52,441.52,381.02,425.0-42.0-1.70%3,019,500
2026-01-282,535.52,538.02,465.02,467.0-105.0-4.08%2,864,100
2026-01-272,600.02,623.02,571.52,572.0-29.5-1.13%1,627,200
2026-01-262,659.02,660.02,596.02,601.5-64.0-2.40%1,705,000
2026-01-232,706.02,711.52,662.02,665.5-40.5-1.50%1,839,600
2026-01-222,672.02,709.52,657.52,706.0+31.5+1.18%2,555,800
2026-01-212,625.02,691.02,623.52,674.5-0.5-0.02%2,337,800
2026-01-202,661.02,704.52,650.52,675.0+11.0+0.41%2,047,600
2026-01-192,570.52,688.02,560.02,664.0+29.5+1.12%2,551,400
2026-01-162,650.02,739.52,633.02,634.5+74.5+2.91%4,075,800
2026-01-152,561.02,580.02,536.52,560.0-1.5-0.06%1,722,300
2026-01-142,560.02,593.02,549.02,561.5+16.5+0.65%2,310,600
2026-01-132,527.52,570.02,502.02,545.0+74.5+3.02%3,133,100
2026-01-092,400.52,490.02,378.52,470.5+95.5+4.02%3,429,700
2026-01-082,346.02,375.02,315.02,375.0-4.5-0.19%2,403,500
2026-01-072,360.02,425.52,351.02,379.5+4.5+0.19%2,501,300
2026-01-062,341.02,391.02,336.02,375.0+58.0+2.50%2,916,800
2026-01-052,304.02,343.02,304.02,317.0+42.0+1.85%2,356,900
2025-12-302,295.02,300.52,275.02,275.0-25.0-1.09%1,724,500
2025-12-292,310.02,331.02,297.02,300.0+6.5+0.28%2,706,700
2025-12-262,293.52,311.52,280.52,293.5+1.0+0.04%1,825,600
2025-12-252,308.02,308.52,284.02,292.5-13.5-0.59%1,619,300
2025-12-242,314.52,319.02,301.02,306.0-8.5-0.37%1,527,900
2025-12-232,310.02,329.52,305.02,314.5-5.5-0.24%1,719,900
2025-12-222,351.02,367.02,320.02,320.0-51.5-2.17%1,877,800
2025-12-192,347.02,377.02,337.02,371.5+24.5+1.04%1,674,600
2025-12-182,365.02,370.02,343.52,347.0-18.0-0.76%1,608,000
2025-12-172,385.02,385.02,340.52,365.0-18.5-0.78%1,298,000
2025-12-162,406.52,420.02,331.52,383.5-47.0-1.93%2,127,000
2025-12-152,440.52,458.52,419.02,430.5+9.5+0.39%1,779,800
2025-12-122,390.02,432.52,349.52,421.0+72.5+3.09%2,445,200
2025-12-112,379.02,409.02,348.02,348.5-25.5-1.07%1,571,800
2025-12-102,360.02,397.02,351.52,374.0+13.5+0.57%1,416,000
2025-12-092,379.52,397.02,341.52,360.5-13.0-0.55%1,436,400
2025-12-082,379.52,395.02,340.02,373.5-1.0-0.04%1,457,700
2025-12-052,387.02,400.02,355.02,374.5-2.0-0.08%1,770,800
2025-12-042,328.02,380.52,305.52,376.5+65.5+2.83%2,735,100
2025-12-032,333.02,344.02,308.52,311.0+0.5+0.02%2,052,800
2025-12-022,453.52,454.52,310.52,310.5-150.5-6.12%3,736,300
2025-12-012,412.52,461.02,390.52,461.0+24.5+1.01%1,911,800
2025-11-282,472.02,492.02,421.02,436.5-25.5-1.04%1,590,000
2025-11-272,475.02,479.52,451.02,462.0+4.5+0.18%1,384,500
2025-11-262,450.02,494.02,444.02,457.5+8.0+0.33%2,670,200
2025-11-252,409.02,451.52,369.02,449.5+50.5+2.11%3,183,400
2025-11-212,265.02,412.52,255.52,399.0+94.5+4.10%4,321,100
2025-11-202,358.02,365.02,303.02,304.5-53.0-2.25%3,449,700
2025-11-192,354.52,380.52,316.52,357.5+34.0+1.46%3,871,600
2025-11-182,367.52,388.52,312.02,323.5-10.0-0.43%5,411,900
2025-11-172,368.52,407.02,302.52,333.5-297.5-11.31%10,122,800
2025-11-142,506.52,643.52,486.52,631.0+118.5+4.72%3,781,400
2025-11-132,496.52,522.52,454.02,512.5+42.5+1.72%2,201,100
2025-11-122,470.02,483.02,453.52,470.0+33.5+1.37%1,507,700
2025-11-112,460.52,464.02,419.02,436.5-36.5-1.48%1,535,900
2025-11-102,465.02,491.52,440.52,473.0+20.0+0.82%1,415,300
2025-11-072,405.02,459.52,401.52,453.0+56.5+2.36%1,570,000
2025-11-062,396.02,428.02,379.02,396.5+10.0+0.42%1,286,500
2025-11-052,363.52,403.52,337.02,386.5+25.0+1.06%2,231,400
2025-11-042,374.52,393.52,334.52,361.5-63.0-2.60%2,346,800
2025-10-312,415.52,440.02,406.52,424.5+8.5+0.35%1,527,300
2025-10-302,389.02,426.02,384.02,416.0+35.5+1.49%4,026,000
2025-10-292,409.52,423.52,380.02,380.5-35.5-1.47%1,991,800
2025-10-282,490.02,491.52,416.02,416.0-76.0-3.05%1,915,200
2025-10-272,512.02,530.02,488.02,492.0-13.0-0.52%1,232,400
2025-10-242,488.02,515.02,478.52,505.0+5.0+0.20%1,107,300
2025-10-232,513.52,521.52,487.02,500.0-12.5-0.50%1,338,000
2025-10-222,515.02,557.02,512.52,512.5+13.0+0.52%1,477,800
2025-10-212,495.02,503.02,475.52,499.5+15.5+0.62%1,456,900
2025-10-202,490.02,497.02,450.52,484.0+35.0+1.43%1,744,500
2025-10-172,507.02,527.52,433.02,449.0-81.5-3.22%2,647,900
2025-10-162,565.02,595.52,522.52,530.5-40.5-1.58%1,974,000
2025-10-152,554.02,584.52,544.02,571.0-6.5-0.25%1,735,600
2025-10-142,530.02,616.52,519.52,577.5+1.5+0.06%2,555,600
2025-10-102,611.52,617.02,555.02,576.0-35.0-1.34%2,505,700
2025-10-092,603.02,625.52,580.02,611.0-30.5-1.15%2,081,300
2025-10-082,631.02,651.02,611.02,641.5+10.0+0.38%2,124,600
2025-10-072,711.02,715.52,623.02,631.5-97.0-3.56%2,665,000
2025-10-062,736.52,745.02,675.02,728.5+83.5+3.16%3,218,200
2025-10-032,603.52,657.02,588.02,645.0+36.5+1.40%2,213,900
2025-10-022,700.02,748.02,604.52,608.5-91.5-3.39%2,788,300
2025-10-012,683.02,708.52,660.02,700.0-33.0-1.21%2,076,200
2025-09-302,749.02,756.02,711.52,733.0-16.5-0.60%2,144,200
2025-09-292,817.52,817.52,734.52,749.5-103.0-3.61%2,464,900
2025-09-262,888.02,892.02,846.02,852.5-34.5-1.20%2,074,100
2025-09-252,884.52,902.02,853.52,887.0+1.0+0.03%1,944,200
2025-09-242,905.02,928.02,883.52,886.0-44.0-1.50%2,023,800
2025-09-222,875.02,935.02,866.02,930.0+71.0+2.48%2,128,700
2025-09-192,931.02,974.52,848.52,859.0-77.0-2.62%3,176,800
2025-09-182,850.02,950.02,839.52,936.0+80.5+2.82%2,287,900
2025-09-172,920.02,935.52,821.02,855.5-82.0-2.79%2,604,300
2025-09-162,971.02,998.02,913.02,937.5-5.0-0.17%2,453,600
2025-09-122,928.02,953.52,910.52,942.5——3,490,900

直近120営業日分を表示