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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,172.5 | 1,180.7 | 1,167.2 | 1,173.7 | +5.5 | +0.5 | 1,824,800 |
| 8/22 | 1,182.7 | 1,185.5 | 1,159.0 | 1,168.2 | -11.8 | -1.0 | 2,585,800 |
| 8/21 | 1,175.0 | 1,180.0 | 1,165.5 | 1,180.0 | -10.0 | -0.8 | 2,551,200 |
| 8/20 | 1,180.0 | 1,201.7 | 1,171.5 | 1,190.0 | +22.8 | +2.0 | 2,946,000 |
| 8/19 | 1,185.0 | 1,188.7 | 1,159.0 | 1,167.2 | -16.3 | -1.4 | 2,955,200 |
| 8/16 | 1,214.2 | 1,214.5 | 1,168.5 | 1,183.5 | +19.3 | +1.7 | 5,030,200 |
| 8/15 | 1,130.0 | 1,176.7 | 1,127.7 | 1,164.2 | +30.2 | +2.7 | 3,630,600 |
| 8/14 | 1,123.2 | 1,149.7 | 1,117.5 | 1,134.0 | +5.3 | +0.5 | 3,484,000 |
| 8/13 | 1,134.5 | 1,143.2 | 1,117.5 | 1,128.7 | +5.5 | +0.5 | 4,588,000 |
| 8/9 | 1,147.0 | 1,154.2 | 1,107.5 | 1,123.2 | -21.0 | -1.8 | 5,343,400 |
| 8/8 | 1,152.5 | 1,173.5 | 1,130.5 | 1,144.2 | -18.3 | -1.6 | 3,473,800 |
| 8/7 | 1,125.0 | 1,200.5 | 1,120.5 | 1,162.5 | +23.0 | +2.0 | 5,600,600 |
| 8/6 | 1,138.0 | 1,180.2 | 1,108.2 | 1,139.5 | +113.3 | +11.0 | 7,325,400 |
| 8/5 | 1,165.0 | 1,169.0 | 1,017.5 | 1,026.2 | -187.8 | -15.5 | 12,353,800 |
| 8/2 | 1,255.7 | 1,256.7 | 1,205.2 | 1,214.0 | -74.2 | -5.8 | 8,807,400 |
| 8/1 | 1,373.5 | 1,373.5 | 1,259.5 | 1,288.2 | -118.3 | -8.4 | 9,386,200 |
| 7/31 | 1,382.5 | 1,410.2 | 1,370.7 | 1,406.5 | +4.5 | +0.3 | 2,602,600 |
| 7/30 | 1,405.0 | 1,406.7 | 1,385.7 | 1,402.0 | +2.5 | +0.2 | 1,650,600 |
| 7/29 | 1,386.7 | 1,412.2 | 1,380.0 | 1,399.5 | +31.0 | +2.3 | 2,068,800 |
| 7/26 | 1,375.0 | 1,389.0 | 1,364.0 | 1,368.5 | +5.8 | +0.4 | 2,908,800 |
| 7/25 | 1,410.0 | 1,411.2 | 1,358.5 | 1,362.7 | -69.0 | -4.8 | 5,393,600 |
| 7/24 | 1,455.5 | 1,465.5 | 1,428.0 | 1,431.7 | -28.5 | -2.0 | 2,008,000 |
| 7/23 | 1,474.0 | 1,482.5 | 1,456.2 | 1,460.2 | -15.0 | -1.0 | 1,942,600 |
| 7/22 | 1,470.0 | 1,483.0 | 1,465.0 | 1,475.2 | +15.2 | +1.0 | 1,860,200 |
| 7/19 | 1,435.0 | 1,465.0 | 1,424.5 | 1,460.0 | +32.8 | +2.3 | 3,110,000 |
| 7/18 | 1,464.0 | 1,468.7 | 1,424.2 | 1,427.2 | -56.3 | -3.8 | 3,729,800 |
| 7/17 | 1,478.5 | 1,487.2 | 1,468.0 | 1,483.5 | +17.0 | +1.2 | 2,470,800 |
| 7/16 | 1,472.5 | 1,485.7 | 1,465.2 | 1,466.5 | -8.2 | -0.6 | 3,150,000 |
| 7/12 | 1,508.5 | 1,513.0 | 1,466.2 | 1,474.7 | -56.8 | -3.7 | 6,839,400 |
| 7/11 | 1,524.0 | 1,538.5 | 1,516.0 | 1,531.5 | +4.5 | +0.3 | 2,830,400 |
▶︎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
