8233東証P貸借
業種 小売業
高島屋 株価時系列データ
PTS
2,258.5
円
(11:27)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,543.5 (24/04/12) | 1,833.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,543.5 (24/04/12) | 1,901.0 (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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 2,264.0 | 2,274.5 | 2,242.5 | 2,256.5 | -6.5 | -0.3 | 475,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 2,300.0 | 2,304.0 | 2,262.5 | 2,263.0 | +1.0 | +0.0 | 1,199,500 |
| 4/22 | 2,249.0 | 2,262.0 | 2,233.0 | 2,262.0 | +43.5 | +2.0 | 942,500 |
| 4/19 | 2,243.5 | 2,267.0 | 2,204.5 | 2,218.5 | -25.0 | -1.1 | 1,635,000 |
| 4/18 | 2,235.0 | 2,281.5 | 2,232.0 | 2,243.5 | +15.0 | +0.7 | 2,236,100 |
| 4/17 | 2,286.0 | 2,296.0 | 2,223.5 | 2,228.5 | -28.0 | -1.2 | 1,841,500 |
| 4/16 | 2,321.0 | 2,340.0 | 2,256.5 | 2,256.5 | -98.0 | -4.2 | 2,981,800 |
| 4/15 | 2,384.0 | 2,415.0 | 2,305.0 | 2,354.5 | -168.0 | -6.7 | 6,742,200 |
| 4/12 | 2,490.0 | 2,543.5 | 2,471.0 | 2,522.5 | +57.5 | +2.3 | 1,868,900 |
| 4/11 | 2,448.0 | 2,478.0 | 2,412.5 | 2,465.0 | +7.0 | +0.3 | 940,500 |
| 4/10 | 2,439.0 | 2,479.0 | 2,428.0 | 2,458.0 | +27.5 | +1.1 | 993,900 |
| 4/9 | 2,410.0 | 2,434.5 | 2,406.0 | 2,430.5 | +23.0 | +1.0 | 758,100 |
| 4/8 | 2,409.5 | 2,422.5 | 2,388.5 | 2,407.5 | +19.5 | +0.8 | 910,700 |
| 4/5 | 2,395.0 | 2,411.5 | 2,376.5 | 2,388.0 | -34.0 | -1.4 | 862,400 |
| 4/4 | 2,430.0 | 2,437.0 | 2,394.5 | 2,422.0 | +18.0 | +0.8 | 1,040,000 |
| 4/3 | 2,374.5 | 2,428.5 | 2,361.0 | 2,404.0 | +17.5 | +0.7 | 1,377,600 |
| 4/2 | 2,425.0 | 2,457.0 | 2,375.5 | 2,386.5 | -13.5 | -0.6 | 1,187,000 |
| 4/1 | 2,445.0 | 2,456.0 | 2,375.0 | 2,400.0 | -41.5 | -1.7 | 761,100 |
| 3/29 | 2,428.0 | 2,461.0 | 2,419.5 | 2,441.5 | +31.5 | +1.3 | 1,071,000 |
| 3/28 | 2,440.5 | 2,463.0 | 2,401.5 | 2,410.0 | -30.0 | -1.2 | 699,400 |
| 3/27 | 2,408.0 | 2,449.0 | 2,399.5 | 2,440.0 | +56.0 | +2.4 | 1,012,100 |
| 3/26 | 2,436.5 | 2,443.0 | 2,382.0 | 2,384.0 | -33.0 | -1.4 | 853,800 |
| 3/25 | 2,440.0 | 2,457.5 | 2,415.0 | 2,417.0 | -5.5 | -0.2 | 971,400 |
| 3/22 | 2,414.0 | 2,433.5 | 2,397.5 | 2,422.5 | +26.0 | +1.1 | 1,172,600 |
| 3/21 | 2,350.5 | 2,407.0 | 2,347.0 | 2,396.5 | +50.5 | +2.2 | 1,336,700 |
| 3/19 | 2,311.5 | 2,357.5 | 2,309.5 | 2,346.0 | +17.5 | +0.8 | 978,900 |
| 3/18 | 2,306.0 | 2,328.5 | 2,282.5 | 2,328.5 | +30.0 | +1.3 | 1,194,400 |
| 3/15 | 2,219.5 | 2,308.0 | 2,215.0 | 2,298.5 | +79.0 | +3.6 | 1,792,100 |
| 3/14 | 2,188.5 | 2,222.0 | 2,185.0 | 2,219.5 | +31.0 | +1.4 | 614,000 |
| 3/13 | 2,194.0 | 2,229.5 | 2,164.0 | 2,188.5 | 0 | 0.0 | 1,105,600 |
| 3/12 | 2,197.0 | 2,206.0 | 2,169.5 | 2,188.5 | +6.0 | +0.3 | 931,800 |
▶︎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