8233東証P貸借
業種 小売業
高島屋 株価時系列データ
PTS
1,201.5
円
(17:58)
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 | 1,201.5 | -2.5 | -0.2 | 1,782,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,217.0 | 1,219.5 | 1,197.0 | 1,200.0 | -32.0 | -2.6 | 2,735,900 |
| 10/7 | 1,223.0 | 1,234.0 | 1,217.0 | 1,232.0 | +48.0 | +4.1 | 4,068,300 |
| 10/4 | 1,174.0 | 1,191.0 | 1,170.0 | 1,184.0 | +14.0 | +1.2 | 2,261,500 |
| 10/3 | 1,179.5 | 1,179.5 | 1,158.5 | 1,170.0 | +19.0 | +1.7 | 3,114,300 |
| 10/2 | 1,150.0 | 1,162.5 | 1,145.0 | 1,151.0 | -12.0 | -1.0 | 2,561,600 |
| 10/1 | 1,157.5 | 1,169.0 | 1,146.0 | 1,163.0 | +20.0 | +1.8 | 2,693,100 |
| 9/30 | 1,151.0 | 1,163.0 | 1,125.0 | 1,143.0 | -73.0 | -6.0 | 4,991,100 |
| 9/27 | 1,193.0 | 1,220.0 | 1,185.0 | 1,216.0 | +35.5 | +3.0 | 3,701,400 |
| 9/26 | 1,164.0 | 1,180.5 | 1,160.5 | 1,180.5 | +29.0 | +2.5 | 4,128,800 |
| 9/25 | 1,162.0 | 1,166.5 | 1,149.0 | 1,151.5 | +19.5 | +1.7 | 4,851,500 |
| 9/24 | 1,138.0 | 1,156.0 | 1,132.0 | 1,132.0 | +14.0 | +1.3 | 3,420,600 |
| 9/20 | 1,124.5 | 1,128.0 | 1,111.5 | 1,118.0 | +6.5 | +0.6 | 2,381,300 |
| 9/19 | 1,110.0 | 1,117.0 | 1,104.5 | 1,111.5 | +20.5 | +1.9 | 1,751,300 |
| 9/18 | 1,110.0 | 1,113.0 | 1,083.0 | 1,091.0 | -10.5 | -1.0 | 1,691,200 |
| 9/17 | 1,130.0 | 1,133.5 | 1,085.5 | 1,101.5 | -19.0 | -1.7 | 1,956,500 |
| 9/13 | 1,101.5 | 1,125.0 | 1,096.5 | 1,120.5 | +14.5 | +1.3 | 2,629,900 |
| 9/12 | 1,112.0 | 1,113.0 | 1,092.5 | 1,106.0 | +12.0 | +1.1 | 1,866,000 |
| 9/11 | 1,110.5 | 1,111.0 | 1,086.0 | 1,094.0 | -9.0 | -0.8 | 2,692,200 |
| 9/10 | 1,119.0 | 1,124.0 | 1,097.5 | 1,103.0 | -12.5 | -1.1 | 2,715,500 |
| 9/9 | 1,094.5 | 1,117.0 | 1,079.5 | 1,115.5 | -4.5 | -0.4 | 2,720,100 |
| 9/6 | 1,114.0 | 1,121.5 | 1,107.0 | 1,120.0 | +13.5 | +1.2 | 2,123,900 |
| 9/5 | 1,081.0 | 1,109.5 | 1,075.5 | 1,106.5 | +11.0 | +1.0 | 2,864,600 |
| 9/4 | 1,110.0 | 1,111.5 | 1,088.0 | 1,095.5 | -38.0 | -3.4 | 3,565,000 |
| 9/3 | 1,151.0 | 1,156.5 | 1,132.5 | 1,133.5 | -13.0 | -1.1 | 1,950,600 |
| 9/2 | 1,139.5 | 1,161.5 | 1,135.5 | 1,146.5 | +31.0 | +2.8 | 3,130,300 |
| 8/30 | 1,112.5 | 1,125.0 | 1,111.0 | 1,115.5 | +3.5 | +0.3 | 3,007,000 |
| 8/29 | 1,136.5 | 1,137.0 | 1,108.5 | 1,112.0 | -28.7 | -2.5 | 4,398,600 |
| 8/28 | 1,162.0 | 1,162.2 | 1,136.2 | 1,140.7 | -26.8 | -2.3 | 5,826,400 |
| 8/27 | 1,159.5 | 1,167.5 | 1,154.2 | 1,167.5 | +9.3 | +0.8 | 2,269,600 |
| 8/26 | 1,155.0 | 1,163.0 | 1,141.0 | 1,158.2 | -15.5 | -1.3 | 3,771,400 |
▶︎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
