Comparing Back to the side-by-side chart ↗
Takashimaya Company,Limited（8233.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2096.00 | 2171.00 | 2052.50 | 2158.00 | -1.53% | 3,958,900 |
| 2026-10-15 | 2110.00 | 2206.00 | 2109.00 | 2191.50 | +3.86% | 2,200,800 |
| 2026-10-14 | 2140.50 | 2142.00 | 2082.50 | 2110.00 | -1.93% | 1,992,100 |
| 2026-10-13 | 2144.00 | 2183.50 | 2144.00 | 2151.50 | +0.49% | 1,613,100 |
| 2026-10-09 | 2142.00 | 2175.50 | 2141.00 | 2141.00 | +0.02% | 1,686,400 |
| 2026-10-08 | 2168.00 | 2178.50 | 2122.00 | 2140.50 | -1.54% | 1,336,400 |
| 2026-10-07 | 2143.00 | 2189.00 | 2140.50 | 2174.00 | +1.35% | 1,329,100 |
| 2026-10-06 | 2110.50 | 2160.00 | 2109.00 | 2145.00 | +2.00% | 1,435,400 |
| 2026-10-05 | 2043.50 | 2118.00 | 2043.50 | 2103.00 | +2.96% | 1,531,800 |
| 2026-10-02 | 2071.50 | 2076.50 | 2034.50 | 2042.50 | -1.97% | 1,747,000 |
| 2026-10-01 | 2103.00 | 2109.50 | 2076.00 | 2083.50 | -1.09% | 1,720,800 |
| 2026-09-30 | 2103.50 | 2118.00 | 2071.50 | 2106.50 | +0.10% | 1,941,400 |
| 2026-09-29 | 2125.00 | 2129.50 | 2087.00 | 2104.50 | -0.82% | 1,327,800 |
| 2026-09-28 | 2134.00 | 2150.50 | 2122.00 | 2122.00 | -0.61% | 1,420,300 |
| 2026-09-25 | 2132.00 | 2148.00 | 2120.00 | 2135.00 | +0.68% | 1,841,100 |
| 2026-09-24 | 2124.50 | 2143.00 | 2117.50 | 2120.50 | +0.17% | 1,198,600 |
| 2026-09-18 | 2150.50 | 2154.50 | 2100.50 | 2117.00 | -1.10% | 1,483,000 |
| 2026-09-17 | 2112.00 | 2160.00 | 2112.00 | 2140.50 | +1.37% | 1,333,700 |
| 2026-09-16 | 2102.00 | 2137.50 | 2100.50 | 2111.50 | +0.40% | 1,371,900 |
| 2026-09-15 | 2100.00 | 2134.00 | 2081.00 | 2103.00 | +0.24% | 1,265,500 |
| 2026-09-14 | 2127.50 | 2127.50 | 2085.50 | 2098.00 | -0.07% | 1,216,800 |
| 2026-09-11 | 2082.50 | 2124.00 | 2082.50 | 2099.50 | -0.90% | 2,187,500 |
| 2026-09-10 | 2081.50 | 2129.50 | 2069.50 | 2118.50 | +0.83% | 1,724,000 |
| 2026-09-09 | 2100.00 | 2129.50 | 2093.00 | 2101.00 | -0.76% | 2,141,600 |
| 2026-09-08 | 2185.00 | 2193.50 | 2113.00 | 2117.00 | -2.93% | 2,290,400 |
| 2026-09-07 | 2224.00 | 2234.00 | 2170.00 | 2181.00 | -2.07% | 2,469,100 |
| 2026-09-04 | 2217.50 | 2253.00 | 2175.00 | 2227.00 | -0.45% | 1,671,800 |
| 2026-09-03 | 2270.00 | 2280.50 | 2227.50 | 2237.00 | -0.95% | 2,018,500 |
| 2026-09-02 | 2314.00 | 2324.00 | 2247.50 | 2258.50 | -2.67% | 1,953,700 |
| 2026-09-01 | 2322.00 | 2359.50 | 2311.00 | 2320.50 | -0.98% | 1,527,000 |
| 2026-08-31 | 2396.50 | 2402.50 | 2331.00 | 2343.50 | -2.37% | 1,870,400 |
| 2026-08-28 | 2400.00 | 2411.50 | 2373.50 | 2400.50 | -2.58% | 2,034,800 |
| 2026-08-27 | 2490.50 | 2523.50 | 2446.50 | 2464.00 | -1.46% | 3,356,800 |
| 2026-08-26 | 2432.50 | 2504.00 | 2430.00 | 2500.50 | +2.23% | 2,191,000 |
| 2026-08-25 | 2400.00 | 2451.50 | 2395.50 | 2446.00 | +2.64% | 2,054,400 |
| 2026-08-24 | 2378.50 | 2397.00 | 2350.00 | 2383.00 | +0.00% | 1,405,400 |
| 2026-08-21 | 2320.00 | 2397.50 | 2320.00 | 2383.00 | +1.19% | 1,543,000 |
| 2026-08-20 | 2300.00 | 2359.50 | 2290.00 | 2355.00 | +3.74% | 1,338,600 |
| 2026-08-19 | 2245.50 | 2273.50 | 2240.00 | 2270.00 | +0.20% | 1,200,800 |
| 2026-08-18 | 2237.00 | 2266.50 | 2227.50 | 2265.50 | +0.91% | 1,166,000 |
| 2026-08-17 | 2305.00 | 2305.00 | 2241.00 | 2245.00 | -2.39% | 1,623,200 |
| 2026-08-14 | 2345.00 | 2345.00 | 2286.00 | 2300.00 | -1.12% | 1,717,300 |
| 2026-08-13 | 2278.00 | 2361.00 | 2273.50 | 2326.00 | +2.31% | 1,840,100 |
| 2026-08-12 | 2315.50 | 2319.00 | 2259.00 | 2273.50 | -1.32% | 1,440,500 |
| 2026-08-10 | 2321.00 | 2346.50 | 2300.50 | 2304.00 | +0.20% | 1,027,700 |
| 2026-08-07 | 2310.00 | 2317.50 | 2283.50 | 2299.50 | -0.07% | 1,315,200 |
| 2026-08-06 | 2266.50 | 2312.00 | 2266.50 | 2301.00 | +2.49% | 1,107,800 |
| 2026-08-05 | 2285.00 | 2293.00 | 2240.00 | 2245.00 | +0.34% | 1,268,300 |
| 2026-08-04 | 2233.50 | 2259.00 | 2208.50 | 2237.50 | +1.11% | 1,530,300 |
| 2026-08-03 | 2284.00 | 2295.00 | 2213.00 | 2213.00 | -2.75% | 2,550,300 |
| 2026-07-31 | 2283.00 | 2295.00 | 2250.50 | 2275.50 | -0.74% | 1,346,600 |
| 2026-07-30 | 2335.00 | 2363.00 | 2285.50 | 2292.50 | -3.58% | 1,517,200 |
| 2026-07-29 | 2355.00 | 2377.50 | 2323.00 | 2377.50 | +2.59% | 1,586,600 |
| 2026-07-28 | 2337.50 | 2345.00 | 2258.00 | 2317.50 | -0.24% | 1,521,300 |
| 2026-07-27 | 2269.00 | 2335.50 | 2263.00 | 2323.00 | +3.89% | 1,709,000 |
| 2026-07-24 | 2212.00 | 2249.50 | 2192.00 | 2236.00 | -0.84% | 2,035,600 |
| 2026-07-23 | 2390.00 | 2395.50 | 2218.00 | 2255.00 | -6.14% | 2,616,800 |
| 2026-07-22 | 2487.50 | 2497.00 | 2383.00 | 2402.50 | -4.91% | 2,017,600 |
| 2026-07-21 | 2480.00 | 2541.00 | 2450.00 | 2526.50 | +1.85% | 1,691,100 |
| 2026-07-17 | 2493.50 | 2527.00 | 2456.50 | 2480.50 | -0.52% | 2,317,300 |
| 2026-07-16 | 2395.00 | 2518.00 | 2391.00 | 2493.50 | +4.33% | 2,854,200 |
| 2026-07-15 | 2377.00 | 2402.50 | 2350.50 | 2390.00 | +1.12% | 1,731,100 |
| 2026-07-14 | 2314.50 | 2375.00 | 2288.00 | 2363.50 | +2.65% | 1,919,200 |
| 2026-07-13 | 2308.00 | 2332.50 | 2251.50 | 2302.50 | +0.50% | 1,468,500 |
| 2026-07-10 | 2302.00 | 2314.00 | 2251.50 | 2291.00 | -0.48% | 1,675,800 |
| 2026-07-09 | 2325.00 | 2334.50 | 2286.50 | 2302.00 | -0.95% | 1,849,200 |
| 2026-07-08 | 2272.50 | 2347.50 | 2265.00 | 2324.00 | +2.70% | 2,604,700 |
| 2026-07-07 | 2240.00 | 2297.00 | 2212.00 | 2263.00 | +0.47% | 2,506,600 |
| 2026-07-06 | 2331.50 | 2346.50 | 2220.00 | 2252.50 | -3.57% | 2,315,100 |
| 2026-07-03 | 2419.50 | 2432.50 | 2318.00 | 2336.00 | -1.68% | 1,974,500 |
| 2026-07-02 | 2480.00 | 2495.00 | 2367.00 | 2376.00 | -2.82% | 2,385,600 |
| 2026-07-01 | 2416.50 | 2527.00 | 2395.50 | 2445.00 | -2.34% | 3,329,300 |
| 2026-06-30 | 2503.50 | 2523.00 | 2468.00 | 2503.50 | -0.83% | 3,197,300 |
| 2026-06-29 | 2579.00 | 2602.00 | 2502.50 | 2524.50 | -1.73% | 3,002,000 |
| 2026-06-26 | 2608.00 | 2608.50 | 2507.00 | 2569.00 | -1.27% | 3,141,700 |
| 2026-06-25 | 2453.50 | 2604.50 | 2447.00 | 2602.00 | +7.65% | 4,253,200 |
| 2026-06-24 | 2382.00 | 2464.00 | 2368.00 | 2417.00 | +2.07% | 2,881,200 |
| 2026-06-23 | 2359.50 | 2410.00 | 2344.50 | 2368.00 | +0.38% | 2,829,700 |
| 2026-06-22 | 2294.50 | 2359.50 | 2281.50 | 2359.00 | +4.33% | 2,424,600 |
| 2026-06-19 | 2272.00 | 2307.50 | 2215.50 | 2261.00 | -0.37% | 2,995,400 |
| 2026-06-18 | 2226.50 | 2270.00 | 2209.00 | 2269.50 | +2.28% | 2,562,200 |
| 2026-06-17 | 2200.00 | 2228.00 | 2181.00 | 2219.00 | +1.88% | 2,428,600 |
| 2026-06-16 | 2175.00 | 2185.50 | 2159.50 | 2178.00 | +0.83% | 2,202,100 |
| 2026-06-15 | 2142.50 | 2218.00 | 2132.50 | 2160.00 | +1.46% | 2,826,900 |
| 2026-06-12 | 2092.50 | 2131.00 | 2068.50 | 2129.00 | +3.50% | 3,194,100 |
| 2026-06-11 | 2076.00 | 2145.50 | 2032.50 | 2057.00 | +2.14% | 2,290,200 |
| 2026-06-10 | 2002.50 | 2040.00 | 1994.00 | 2014.00 | +1.10% | 1,350,700 |
| 2026-06-09 | 1974.50 | 2004.00 | 1965.00 | 1992.00 | +1.66% | 848,600 |
| 2026-06-08 | 2014.00 | 2022.50 | 1939.50 | 1959.50 | -2.22% | 1,193,500 |
| 2026-06-05 | 2015.00 | 2031.00 | 1996.00 | 2004.00 | +0.10% | 912,100 |
| 2026-06-04 | 2008.50 | 2025.00 | 1989.00 | 2002.00 | -1.16% | 881,900 |
| 2026-06-03 | 2069.00 | 2082.50 | 2016.50 | 2025.50 | -1.98% | 1,850,000 |
| 2026-06-02 | 1953.50 | 2066.50 | 1940.00 | 2066.50 | +4.55% | 2,652,800 |
| 2026-06-01 | 1993.00 | 1993.50 | 1948.50 | 1976.50 | -0.83% | 1,116,500 |
| 2026-05-29 | 1974.00 | 2010.00 | 1971.50 | 1993.00 | +0.30% | 1,788,200 |
| 2026-05-28 | 1999.00 | 2006.00 | 1980.50 | 1987.00 | +0.03% | 1,006,300 |
| 2026-05-27 | 1956.00 | 1990.00 | 1950.00 | 1986.50 | +1.59% | 1,141,800 |
| 2026-05-26 | 1959.00 | 1976.50 | 1943.00 | 1955.50 | +0.20% | 1,032,300 |
| 2026-05-25 | 1978.00 | 1985.50 | 1940.00 | 1951.50 | -1.79% | 1,191,500 |
| 2026-05-22 | 1970.00 | 1988.50 | 1962.00 | 1987.00 | +0.61% | 920,000 |
| 2026-05-21 | 1986.00 | 2012.00 | 1972.50 | 1975.00 | +0.82% | 1,235,400 |
| 2026-05-20 | 2003.50 | 2007.00 | 1953.50 | 1959.00 | -1.66% | 1,447,000 |
| 2026-05-19 | 1969.00 | 2006.50 | 1961.00 | 1992.00 | +2.08% | 1,381,300 |
| 2026-05-18 | 1970.00 | 1977.00 | 1942.00 | 1951.50 | -0.74% | 1,037,400 |
| 2026-05-15 | 1952.00 | 1966.50 | 1929.00 | 1966.00 | +0.72% | 1,091,000 |
| 2026-05-14 | 1944.00 | 1963.50 | 1930.00 | 1952.00 | +0.44% | 778,300 |
| 2026-05-13 | 1924.50 | 1947.00 | 1904.00 | 1943.50 | +1.99% | 914,000 |
| 2026-05-12 | 1896.50 | 1912.50 | 1892.50 | 1905.50 | +0.05% | 781,200 |
| 2026-05-11 | 1916.00 | 1927.50 | 1904.50 | 1904.50 | +0.18% | 754,900 |
| 2026-05-08 | 1929.00 | 1930.00 | 1887.50 | 1901.00 | -0.71% | 1,302,800 |
| 2026-05-07 | 1872.00 | 1931.00 | 1862.00 | 1914.50 | +2.43% | 1,478,100 |
| 2026-05-01 | 1858.50 | 1880.00 | 1850.50 | 1869.00 | +0.32% | 974,900 |
| 2026-04-30 | 1877.50 | 1890.00 | 1860.00 | 1863.00 | -0.67% | 1,338,800 |
| 2026-04-28 | 1874.00 | 1880.50 | 1859.00 | 1875.50 | +1.49% | 1,117,200 |
| 2026-04-27 | 1842.00 | 1863.50 | 1827.50 | 1848.00 | -0.27% | 1,078,900 |
| 2026-04-24 | 1878.00 | 1884.00 | 1841.00 | 1853.00 | -1.85% | 1,084,100 |
| 2026-04-23 | 1890.00 | 1903.50 | 1873.50 | 1888.00 | -0.53% | 1,282,800 |
| 2026-04-22 | 1935.00 | 1935.00 | 1893.50 | 1898.00 | -2.09% | 1,263,000 |
| 2026-04-21 | 1951.50 | 1964.00 | 1929.50 | 1938.50 | -1.15% | 1,260,900 |
| 2026-04-20 | 1975.50 | 1980.50 | 1948.00 | 1961.00 | +0.54% | 1,108,600 |
| 2026-04-17 | 1921.00 | 1965.00 | 1921.00 | 1950.50 | +1.25% | 1,912,000 |
| 2026-04-16 | 1918.00 | 1959.00 | 1915.00 | 1926.50 | -1.46% | 1,758,200 |
| 2026-04-15 | 2010.00 | 2018.50 | 1906.00 | 1955.00 | -2.05% | 3,177,800 |
| 2026-04-14 | 1978.00 | 2004.00 | 1952.00 | 1996.00 | +2.31% | 2,265,900 |
| 2026-04-13 | 1960.50 | 1969.50 | 1928.50 | 1951.00 | -0.48% | 914,800 |
| 2026-04-10 | 1986.00 | 1998.00 | 1958.50 | 1960.50 | -1.48% | 1,072,900 |
| 2026-04-09 | 2005.00 | 2009.00 | 1987.50 | 1990.00 | -0.75% | 1,038,300 |
| 2026-04-08 | 2007.00 | 2010.50 | 1988.50 | 2005.00 | +1.19% | 1,288,100 |
| 2026-04-07 | 1979.50 | 2004.00 | 1972.00 | 1981.50 | +0.10% | 1,085,000 |
| 2026-04-06 | 1974.00 | 1985.50 | 1963.50 | 1979.50 | +0.61% | 1,081,700 |
| 2026-04-03 | 1940.50 | 1967.50 | 1935.00 | 1967.50 | +1.39% | 903,800 |
| 2026-04-02 | 1936.50 | 1946.50 | 1922.00 | 1940.50 | +0.67% | 891,800 |
| 2026-04-01 | 1912.00 | 1927.50 | 1883.00 | 1927.50 | +2.66% | 1,675,100 |
| 2026-03-31 | 1866.00 | 1913.00 | 1859.50 | 1877.50 | +0.40% | 1,405,100 |
| 2026-03-30 | 1821.50 | 1872.50 | 1820.00 | 1870.00 | -1.73% | 2,217,100 |
| 2026-03-27 | 1884.50 | 1908.50 | 1871.00 | 1903.00 | +1.33% | 1,470,000 |
| 2026-03-26 | 1875.00 | 1902.00 | 1868.50 | 1878.00 | +0.03% | 1,666,900 |
| 2026-03-25 | 1858.00 | 1898.50 | 1850.00 | 1877.50 | +2.43% | 2,780,000 |
| 2026-03-24 | 1820.50 | 1841.00 | 1797.00 | 1833.00 | +1.89% | 1,467,900 |
| 2026-03-23 | 1780.00 | 1816.00 | 1768.00 | 1799.00 | +0.06% | 1,811,900 |
| 2026-03-19 | 1852.50 | 1853.50 | 1798.00 | 1798.00 | -4.62% | 2,894,700 |
| 2026-03-18 | 1857.00 | 1885.00 | 1851.00 | 1885.00 | +1.92% | 1,685,200 |
| 2026-03-17 | 1829.50 | 1862.50 | 1815.00 | 1849.50 | +2.49% | 1,920,500 |
| 2026-03-16 | 1794.00 | 1811.50 | 1783.50 | 1804.50 | -0.08% | 1,173,700 |
| 2026-03-13 | 1774.00 | 1819.50 | 1773.00 | 1806.00 | +0.33% | 1,534,400 |
| 2026-03-12 | 1799.50 | 1818.00 | 1782.50 | 1800.00 | -0.77% | 1,261,300 |
| 2026-03-11 | 1843.00 | 1846.00 | 1796.00 | 1814.00 | -1.57% | 2,265,300 |
| 2026-03-10 | 1786.00 | 1843.50 | 1772.50 | 1843.00 | +5.56% | 3,147,100 |
| 2026-03-09 | 1718.00 | 1761.50 | 1716.50 | 1746.00 | -2.05% | 2,513,200 |
| 2026-03-06 | 1784.50 | 1789.50 | 1742.00 | 1782.50 | -2.30% | 3,011,400 |
| 2026-03-05 | 1821.50 | 1829.00 | 1801.50 | 1824.50 | +1.59% | 2,477,400 |
| 2026-03-04 | 1801.50 | 1840.00 | 1774.00 | 1796.00 | -1.02% | 3,545,800 |
| 2026-03-03 | 1910.00 | 1912.00 | 1813.00 | 1814.50 | -6.15% | 4,430,700 |
| 2026-03-02 | 1944.50 | 1970.00 | 1922.00 | 1933.50 | -2.30% | 3,827,400 |
| 2026-02-27 | 2014.00 | 2020.50 | 1960.50 | 1979.00 | -1.76% | 4,407,600 |
| 2026-02-26 | 2040.50 | 2065.00 | 1990.00 | 2014.50 | -4.41% | 4,926,100 |
| 2026-02-25 | 2166.50 | 2170.00 | 2087.00 | 2107.50 | -4.62% | 7,577,500 |
| 2026-02-24 | 2281.50 | 2295.50 | 2200.00 | 2209.50 | -3.81% | 6,305,900 |
| 2026-02-20 | 2318.00 | 2321.50 | 2279.50 | 2297.00 | -0.84% | 5,137,900 |
| 2026-02-19 | 2346.00 | 2369.00 | 2296.50 | 2316.50 | -1.07% | 5,127,800 |
| 2026-02-18 | 2320.00 | 2354.50 | 2307.50 | 2341.50 | +1.74% | 5,842,800 |
| 2026-02-17 | 2355.00 | 2383.50 | 2290.50 | 2301.50 | -1.27% | 4,666,900 |
| 2026-02-16 | 2379.00 | 2393.00 | 2310.00 | 2331.00 | -1.40% | 4,138,600 |
| 2026-02-13 | 2403.00 | 2405.50 | 2350.00 | 2364.00 | -1.15% | 5,109,300 |
| 2026-02-12 | 2410.00 | 2479.00 | 2390.00 | 2391.50 | +0.13% | 4,818,100 |
| 2026-02-10 | 2348.00 | 2397.00 | 2347.50 | 2388.50 | +1.88% | 5,337,700 |
| 2026-02-09 | 2326.00 | 2420.00 | 2308.50 | 2344.50 | +4.99% | 5,909,300 |
| 2026-02-06 | 2173.50 | 2236.00 | 2167.50 | 2233.00 | +3.52% | 3,393,700 |
| 2026-02-05 | 2193.50 | 2226.00 | 2151.00 | 2157.00 | +0.63% | 3,243,300 |
| 2026-02-04 | 2194.00 | 2226.00 | 2142.50 | 2143.50 | -0.23% | 4,521,400 |
| 2026-02-03 | 2084.50 | 2149.00 | 2076.00 | 2148.50 | +7.32% | 5,056,600 |
| 2026-02-02 | 1970.00 | 2039.50 | 1970.00 | 2002.00 | +3.73% | 4,982,600 |
| 2026-01-30 | 1903.00 | 1934.00 | 1899.00 | 1930.00 | +2.14% | 2,003,800 |
| 2026-01-29 | 1860.50 | 1900.00 | 1856.50 | 1889.50 | +0.43% | 1,580,500 |
| 2026-01-28 | 1910.00 | 1919.50 | 1881.50 | 1881.50 | -1.98% | 1,615,200 |
| 2026-01-27 | 1910.00 | 1934.00 | 1902.50 | 1919.50 | +0.34% | 1,067,200 |
| 2026-01-26 | 1914.00 | 1938.50 | 1910.00 | 1913.00 | -0.42% | 1,433,500 |
| 2026-01-23 | 1940.00 | 1951.50 | 1909.00 | 1921.00 | +0.73% | 1,234,800 |
| 2026-01-22 | 1916.50 | 1926.50 | 1907.00 | 1907.00 | -0.10% | 870,700 |
| 2026-01-21 | 1900.00 | 1927.50 | 1900.00 | 1909.00 | -0.37% | 1,153,300 |
| 2026-01-20 | 1920.00 | 1926.50 | 1901.00 | 1916.00 | +0.00% | 1,189,000 |
| 2026-01-19 | 1910.50 | 1921.00 | 1882.50 | 1916.00 | +0.31% | 1,268,900 |
| 2026-01-16 | 1915.50 | 1935.00 | 1903.50 | 1910.00 | -0.98% | 1,526,200 |
| 2026-01-15 | 1931.00 | 1944.50 | 1917.00 | 1929.00 | -0.57% | 1,205,100 |
| 2026-01-14 | 1913.00 | 1956.00 | 1907.00 | 1940.00 | +1.28% | 2,009,700 |
| 2026-01-13 | 1910.00 | 1940.50 | 1904.00 | 1915.50 | +3.12% | 3,255,400 |
| 2026-01-09 | 1842.00 | 1881.00 | 1835.00 | 1857.50 | +1.50% | 1,922,600 |
| 2026-01-08 | 1842.00 | 1861.00 | 1793.00 | 1830.00 | -1.67% | 3,959,500 |
| 2026-01-07 | 1800.00 | 1887.00 | 1783.00 | 1861.00 | +9.47% | 7,929,000 |
| 2026-01-06 | 1666.00 | 1700.00 | 1665.50 | 1700.00 | +2.87% | 1,886,100 |
| 2026-01-05 | 1643.00 | 1661.00 | 1642.50 | 1652.50 | +0.67% | 1,763,000 |
| 2025-12-30 | 1640.00 | 1653.50 | 1628.50 | 1641.50 | +0.06% | 1,607,200 |
| 2025-12-29 | 1642.00 | 1664.50 | 1632.50 | 1640.50 | +0.34% | 1,586,800 |
| 2025-12-26 | 1636.00 | 1639.50 | 1622.50 | 1635.00 | +0.52% | 1,306,700 |
| 2025-12-25 | 1637.00 | 1648.00 | 1626.50 | 1626.50 | -0.46% | 982,600 |
| 2025-12-24 | 1640.00 | 1649.00 | 1626.50 | 1634.00 | +0.03% | 910,500 |
| 2025-12-23 | 1628.00 | 1642.00 | 1628.00 | 1633.50 | +0.34% | 867,200 |
| 2025-12-22 | 1648.00 | 1656.00 | 1628.00 | 1628.00 | -1.21% | 751,000 |
| 2025-12-19 | 1638.50 | 1655.50 | 1637.50 | 1648.00 | +0.58% | 1,207,700 |
| 2025-12-18 | 1650.00 | 1650.00 | 1630.50 | 1638.50 | -0.43% | 704,300 |
| 2025-12-17 | 1646.50 | 1647.00 | 1629.50 | 1645.50 | -0.42% | 743,800 |
| 2025-12-16 | 1680.00 | 1685.50 | 1646.00 | 1652.50 | -2.59% | 1,017,300 |
| 2025-12-15 | 1697.50 | 1712.50 | 1691.50 | 1696.50 | -0.21% | 832,500 |
| 2025-12-12 | 1674.00 | 1709.50 | 1662.00 | 1700.00 | +1.98% | 1,327,400 |
| 2025-12-11 | 1680.00 | 1689.50 | 1660.00 | 1667.00 | -0.63% | 839,900 |
| 2025-12-10 | 1670.00 | 1679.00 | 1659.50 | 1677.50 | +1.12% | 789,700 |
| 2025-12-09 | 1665.50 | 1671.50 | 1650.50 | 1659.00 | +0.12% | 864,900 |
| 2025-12-08 | 1660.00 | 1663.00 | 1645.00 | 1657.00 | +0.30% | 774,400 |
| 2025-12-05 | 1667.00 | 1676.50 | 1642.50 | 1652.00 | -0.54% | 1,276,900 |
| 2025-12-04 | 1620.00 | 1661.00 | 1616.50 | 1661.00 | +2.34% | 1,400,300 |
| 2025-12-03 | 1655.50 | 1660.00 | 1623.00 | 1623.00 | -1.96% | 1,241,400 |
| 2025-12-02 | 1684.50 | 1685.00 | 1654.00 | 1655.50 | -0.69% | 917,100 |
| 2025-12-01 | 1677.50 | 1679.00 | 1665.00 | 1667.00 | -0.83% | 1,072,300 |
| 2025-11-28 | 1690.00 | 1696.50 | 1681.00 | 1681.00 | -0.41% | 986,400 |
| 2025-11-27 | 1690.00 | 1696.00 | 1681.50 | 1688.00 | -0.03% | 869,000 |
| 2025-11-26 | 1659.50 | 1695.00 | 1650.00 | 1688.50 | +2.21% | 1,563,700 |
| 2025-11-25 | 1636.00 | 1658.50 | 1631.50 | 1652.00 | +0.36% | 1,622,100 |
| 2025-11-21 | 1610.50 | 1648.50 | 1607.50 | 1646.00 | +2.20% | 3,035,700 |
| 2025-11-20 | 1624.00 | 1632.00 | 1608.00 | 1610.50 | -0.40% | 1,696,700 |
| 2025-11-19 | 1624.00 | 1632.00 | 1611.00 | 1617.00 | +0.40% | 1,941,900 |
| 2025-11-18 | 1625.00 | 1639.00 | 1593.00 | 1610.50 | -0.89% | 3,166,200 |
| 2025-11-17 | 1632.00 | 1662.00 | 1611.50 | 1625.00 | -6.18% | 4,451,500 |
| 2025-11-14 | 1713.50 | 1732.00 | 1694.50 | 1732.00 | +1.41% | 1,551,100 |
| 2025-11-13 | 1704.00 | 1716.50 | 1697.00 | 1708.00 | +0.53% | 935,900 |
| 2025-11-12 | 1708.50 | 1712.50 | 1692.00 | 1699.00 | +0.18% | 1,048,800 |
| 2025-11-11 | 1708.50 | 1714.00 | 1686.50 | 1696.00 | -0.56% | 1,312,700 |
| 2025-11-10 | 1703.00 | 1714.50 | 1687.00 | 1705.50 | +0.26% | 1,231,200 |
| 2025-11-07 | 1676.00 | 1708.50 | 1674.00 | 1701.00 | +0.98% | 1,385,500 |
| 2025-11-06 | 1668.00 | 1691.50 | 1661.50 | 1684.50 | +1.08% | 1,439,000 |
| 2025-11-05 | 1642.00 | 1666.50 | 1629.50 | 1666.50 | +2.24% | 1,849,800 |
| 2025-11-04 | 1617.00 | 1645.50 | 1605.00 | 1630.00 | -1.36% | 1,902,500 |
| 2025-10-31 | 1659.00 | 1670.50 | 1646.50 | 1652.50 | -0.24% | 1,314,000 |
| 2025-10-30 | 1625.00 | 1661.50 | 1621.50 | 1656.50 | +2.16% | 3,020,600 |
| 2025-10-29 | 1654.00 | 1656.00 | 1618.50 | 1621.50 | -2.08% | 1,689,100 |
| 2025-10-28 | 1686.50 | 1694.50 | 1656.00 | 1656.00 | -2.82% | 1,101,500 |
| 2025-10-27 | 1698.00 | 1704.00 | 1678.00 | 1704.00 | +1.25% | 1,396,900 |
| 2025-10-24 | 1677.00 | 1687.00 | 1654.00 | 1683.00 | +0.33% | 1,353,000 |
| 2025-10-23 | 1673.00 | 1678.50 | 1656.50 | 1677.50 | +0.12% | 1,775,900 |
| 2025-10-22 | 1665.00 | 1698.50 | 1665.00 | 1675.50 | +1.85% | 2,243,700 |
| 2025-10-21 | 1670.00 | 1673.50 | 1636.00 | 1645.00 | -1.94% | 1,720,100 |
| 2025-10-20 | 1649.00 | 1683.50 | 1616.50 | 1677.50 | +3.97% | 2,527,000 |
| 2025-10-17 | 1647.00 | 1649.00 | 1606.00 | 1613.50 | -1.41% | 2,199,200 |
| 2025-10-16 | 1682.50 | 1696.50 | 1629.00 | 1636.50 | -2.24% | 3,434,000 |
| 2025-10-15 | 1760.00 | 1764.50 | 1672.50 | 1674.00 | -2.87% | 3,572,000 |
| 2025-10-14 | 1701.00 | 1745.50 | 1680.00 | 1723.50 | -0.78% | 4,231,800 |
| 2025-10-10 | 1762.50 | 1774.50 | 1731.00 | 1737.00 | -1.14% | 2,758,900 |
| 2025-10-09 | 1769.50 | 1771.50 | 1742.00 | 1757.00 | +0.00% | 2,974,400 |
| 2025-10-08 | 1761.00 | 1777.00 | 1751.00 | 1757.00 | -0.43% | 2,974,300 |
| 2025-10-07 | 1769.00 | 1803.50 | 1747.50 | 1764.50 | +0.31% | 3,780,900 |
| 2025-10-06 | 1770.00 | 1791.50 | 1754.00 | 1759.00 | +0.74% | 4,315,700 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：6月（+13.22%）。最も弱い月：4月（-5.88%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Takashimaya Company,Limited（8233.T）の直近終値は？
2026-10-16 時点で 2158.00。Closelookデータレイクの日次価格記録より。
8233.T の52週高値・安値は？
直近52週間で高値 2608.50、安値 1593.00（2026-10-16 時点）。
Takashimaya Company,Limited が歴史的に最も強い月と弱い月は？
歴史的に、8233.T の最も強い月は 6月（平均 +13.22%）、最も弱い月は 4月（平均 -5.88%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。