8233東証P貸借
業種 小売業
高島屋 株価時系列データ
PTS
1,203.7
円
(15:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,538.5 (24/07/11) | 937.5 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,538.5 (24/07/11) | 950.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,204.0 | 1,207.0 | 1,187.0 | 1,203.5 | -0.5 | +0.0 | 1,442,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,215.5 | 1,221.0 | 1,198.5 | 1,204.0 | -6.0 | -0.5 | 1,039,500 |
| 11/20 | 1,220.0 | 1,222.5 | 1,200.0 | 1,210.0 | -7.0 | -0.6 | 1,066,100 |
| 11/19 | 1,214.0 | 1,223.0 | 1,207.0 | 1,217.0 | +2.0 | +0.2 | 1,387,800 |
| 11/18 | 1,202.0 | 1,219.0 | 1,201.5 | 1,215.0 | +10.0 | +0.8 | 1,596,200 |
| 11/15 | 1,200.5 | 1,211.0 | 1,192.5 | 1,205.0 | +10.0 | +0.8 | 1,524,900 |
| 11/14 | 1,226.5 | 1,229.5 | 1,188.5 | 1,195.0 | -25.5 | -2.1 | 2,217,600 |
| 11/13 | 1,222.0 | 1,232.0 | 1,216.5 | 1,220.5 | +1.0 | +0.1 | 1,167,300 |
| 11/12 | 1,224.0 | 1,231.5 | 1,206.0 | 1,219.5 | +1.5 | +0.1 | 1,852,000 |
| 11/11 | 1,238.0 | 1,239.0 | 1,210.5 | 1,218.0 | -20.0 | -1.6 | 1,765,300 |
| 11/8 | 1,267.5 | 1,267.5 | 1,233.0 | 1,238.0 | -32.0 | -2.5 | 2,583,700 |
| 11/7 | 1,240.0 | 1,271.5 | 1,235.0 | 1,270.0 | +44.5 | +3.6 | 3,564,800 |
| 11/6 | 1,211.0 | 1,234.5 | 1,210.0 | 1,225.5 | +25.5 | +2.1 | 2,329,600 |
| 11/5 | 1,201.0 | 1,210.0 | 1,196.5 | 1,200.0 | +4.0 | +0.3 | 1,433,000 |
| 11/1 | 1,203.5 | 1,211.0 | 1,190.0 | 1,196.0 | -24.5 | -2.0 | 2,186,100 |
| 10/31 | 1,220.5 | 1,227.0 | 1,208.0 | 1,220.5 | +2.5 | +0.2 | 1,564,300 |
| 10/30 | 1,208.0 | 1,223.0 | 1,206.5 | 1,218.0 | +16.5 | +1.4 | 4,061,900 |
| 10/29 | 1,204.5 | 1,211.0 | 1,191.5 | 1,201.5 | -10.5 | -0.9 | 2,863,400 |
| 10/28 | 1,180.0 | 1,219.5 | 1,179.5 | 1,212.0 | +32.0 | +2.7 | 2,731,300 |
| 10/25 | 1,187.0 | 1,197.5 | 1,175.5 | 1,180.0 | -10.0 | -0.8 | 1,655,600 |
| 10/24 | 1,193.0 | 1,204.0 | 1,179.5 | 1,190.0 | -13.0 | -1.1 | 2,771,600 |
| 10/23 | 1,196.5 | 1,207.0 | 1,194.0 | 1,203.0 | +1.0 | +0.1 | 1,568,400 |
| 10/22 | 1,210.5 | 1,219.0 | 1,194.5 | 1,202.0 | -20.5 | -1.7 | 3,221,400 |
| 10/21 | 1,246.0 | 1,246.5 | 1,222.5 | 1,222.5 | -31.5 | -2.5 | 2,521,400 |
| 10/18 | 1,253.0 | 1,260.0 | 1,245.5 | 1,254.0 | -0.5 | +0.0 | 2,192,900 |
| 10/17 | 1,250.0 | 1,259.0 | 1,234.5 | 1,254.5 | +12.5 | +1.0 | 4,106,700 |
| 10/16 | 1,225.0 | 1,245.0 | 1,203.0 | 1,242.0 | -17.5 | -1.4 | 6,786,400 |
| 10/15 | 1,235.0 | 1,264.0 | 1,226.5 | 1,259.5 | +38.0 | +3.1 | 6,113,900 |
| 10/11 | 1,210.5 | 1,222.5 | 1,199.0 | 1,221.5 | +5.0 | +0.4 | 2,150,500 |
| 10/10 | 1,216.0 | 1,225.5 | 1,209.0 | 1,216.5 | +6.0 | +0.5 | 2,416,600 |
| 10/9 | 1,225.0 | 1,230.0 | 1,201.0 | 1,210.5 | +10.5 | +0.9 | 2,870,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
