8233東証P貸借
業種 小売業
高島屋 株価時系列データ
PTS
1,182.1
円
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,198.0 | 1,204.0 | 1,167.0 | 1,182.0 | -23.5 | -2.0 | 2,317,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 988.5 | 992.7 | 971.5 | 984.0 | -15.2 | -1.5 | 3,106,200 |
| 10/18 | 985.5 | 1,001.5 | 967.7 | 999.2 | +10.5 | +1.1 | 5,380,800 |
| 10/17 | 1,015.5 | 1,019.7 | 987.5 | 988.7 | -8.8 | -0.9 | 5,047,800 |
| 10/16 | 1,010.0 | 1,045.5 | 994.0 | 997.5 | -44.0 | -4.2 | 10,015,200 |
| 10/13 | 1,034.0 | 1,044.7 | 1,026.5 | 1,041.5 | +1.5 | +0.1 | 4,165,000 |
| 10/12 | 1,054.0 | 1,054.5 | 1,026.2 | 1,040.0 | -16.7 | -1.6 | 5,455,600 |
| 10/11 | 1,060.0 | 1,067.5 | 1,053.2 | 1,056.7 | +9.7 | +0.9 | 3,041,800 |
| 10/10 | 1,047.5 | 1,054.5 | 1,038.5 | 1,047.0 | -3.2 | -0.3 | 3,308,800 |
| 10/6 | 1,051.7 | 1,061.0 | 1,045.2 | 1,050.2 | +7.2 | +0.7 | 1,949,600 |
| 10/5 | 1,028.5 | 1,044.5 | 1,016.5 | 1,043.0 | +12.0 | +1.2 | 3,653,800 |
| 10/4 | 1,047.2 | 1,051.7 | 1,023.2 | 1,031.0 | -32.2 | -3.0 | 4,443,400 |
| 10/3 | 1,079.0 | 1,079.0 | 1,050.2 | 1,063.2 | -15.8 | -1.5 | 2,996,000 |
| 10/2 | 1,095.5 | 1,107.2 | 1,077.7 | 1,079.0 | -15.0 | -1.4 | 2,324,000 |
| 9/29 | 1,093.7 | 1,108.2 | 1,090.0 | 1,094.0 | +8.3 | +0.8 | 2,692,600 |
| 9/28 | 1,099.7 | 1,102.7 | 1,075.2 | 1,085.7 | -23.0 | -2.1 | 2,213,800 |
| 9/27 | 1,110.5 | 1,111.0 | 1,094.2 | 1,108.7 | +3.0 | +0.3 | 1,883,200 |
| 9/26 | 1,115.0 | 1,115.0 | 1,100.0 | 1,105.7 | -1.8 | -0.2 | 2,176,000 |
| 9/25 | 1,077.7 | 1,114.0 | 1,074.0 | 1,107.5 | +39.0 | +3.7 | 2,524,400 |
| 9/22 | 1,060.0 | 1,077.7 | 1,054.0 | 1,068.5 | +0.5 | +0.1 | 2,268,200 |
| 9/21 | 1,087.0 | 1,092.5 | 1,064.0 | 1,068.0 | -16.0 | -1.5 | 1,936,800 |
| 9/20 | 1,095.0 | 1,100.5 | 1,081.0 | 1,084.0 | -19.7 | -1.8 | 1,855,600 |
| 9/19 | 1,112.2 | 1,113.0 | 1,098.5 | 1,103.7 | -8.8 | -0.8 | 1,845,400 |
| 9/15 | 1,124.0 | 1,127.5 | 1,106.0 | 1,112.5 | -9.5 | -0.9 | 2,505,000 |
| 9/14 | 1,121.0 | 1,127.2 | 1,116.7 | 1,122.0 | +3.0 | +0.3 | 1,720,400 |
| 9/13 | 1,110.0 | 1,120.7 | 1,104.2 | 1,119.0 | +12.8 | +1.2 | 2,706,800 |
| 9/12 | 1,100.0 | 1,110.7 | 1,098.7 | 1,106.2 | +13.2 | +1.2 | 2,017,600 |
| 9/11 | 1,103.5 | 1,109.2 | 1,088.2 | 1,093.0 | -0.2 | +0.0 | 1,771,600 |
| 9/8 | 1,098.2 | 1,101.5 | 1,086.0 | 1,093.2 | -11.3 | -1.0 | 2,045,000 |
| 9/7 | 1,097.5 | 1,111.0 | 1,091.5 | 1,104.5 | +2.5 | +0.2 | 2,056,800 |
| 9/6 | 1,092.7 | 1,104.2 | 1,092.0 | 1,102.0 | +13.8 | +1.3 | 2,401,400 |
▶︎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
