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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,505.0 | 1,537.5 | 1,495.5 | 1,527.0 | +22.0 | +1.5 | 2,857,400 |
| 7/9 | 1,497.5 | 1,524.0 | 1,495.2 | 1,505.0 | +20.3 | +1.4 | 3,697,200 |
| 7/8 | 1,483.7 | 1,502.5 | 1,481.2 | 1,484.7 | +8.0 | +0.5 | 2,749,200 |
| 7/5 | 1,471.7 | 1,507.5 | 1,464.0 | 1,476.7 | +11.7 | +0.8 | 4,556,800 |
| 7/4 | 1,474.5 | 1,479.7 | 1,445.5 | 1,465.0 | -4.2 | -0.3 | 3,839,800 |
| 7/3 | 1,463.2 | 1,482.7 | 1,443.0 | 1,469.2 | -4.8 | -0.3 | 3,909,200 |
| 7/2 | 1,499.7 | 1,515.5 | 1,459.2 | 1,474.0 | -29.5 | -2.0 | 10,490,600 |
| 7/1 | 1,453.7 | 1,504.0 | 1,448.5 | 1,503.5 | +149.8 | +11.1 | 13,405,600 |
| 6/28 | 1,343.7 | 1,368.5 | 1,340.0 | 1,353.7 | +10.0 | +0.7 | 3,789,600 |
| 6/27 | 1,333.0 | 1,345.2 | 1,325.5 | 1,343.7 | +10.7 | +0.8 | 1,924,400 |
| 6/26 | 1,322.7 | 1,353.0 | 1,319.0 | 1,333.0 | +14.0 | +1.1 | 2,648,600 |
| 6/25 | 1,311.7 | 1,325.2 | 1,302.7 | 1,319.0 | +21.5 | +1.7 | 1,728,400 |
| 6/24 | 1,293.5 | 1,299.5 | 1,277.0 | 1,297.5 | +7.8 | +0.6 | 1,720,400 |
| 6/21 | 1,280.0 | 1,295.5 | 1,280.0 | 1,289.7 | +12.5 | +1.0 | 1,603,000 |
| 6/20 | 1,284.7 | 1,288.0 | 1,270.5 | 1,277.2 | -0.5 | +0.0 | 1,632,200 |
| 6/19 | 1,290.0 | 1,309.0 | 1,277.7 | 1,277.7 | -12.3 | -1.0 | 1,976,200 |
| 6/18 | 1,317.5 | 1,317.5 | 1,286.5 | 1,290.0 | -11.0 | -0.9 | 2,023,800 |
| 6/17 | 1,350.0 | 1,353.2 | 1,297.7 | 1,301.0 | -67.0 | -4.9 | 3,974,800 |
| 6/14 | 1,330.0 | 1,374.0 | 1,330.0 | 1,368.0 | +41.8 | +3.2 | 4,045,600 |
| 6/13 | 1,342.5 | 1,346.5 | 1,322.5 | 1,326.2 | -16.8 | -1.3 | 2,178,200 |
| 6/12 | 1,360.5 | 1,372.5 | 1,339.0 | 1,343.0 | -17.0 | -1.3 | 2,323,200 |
| 6/11 | 1,369.0 | 1,380.2 | 1,358.2 | 1,360.0 | -6.5 | -0.5 | 2,416,200 |
| 6/10 | 1,362.5 | 1,370.2 | 1,345.2 | 1,366.5 | +20.0 | +1.5 | 2,622,800 |
| 6/7 | 1,326.0 | 1,350.0 | 1,323.2 | 1,346.5 | +26.3 | +2.0 | 3,396,000 |
| 6/6 | 1,308.0 | 1,320.7 | 1,305.5 | 1,320.2 | +13.0 | +1.0 | 1,875,400 |
| 6/5 | 1,325.7 | 1,333.5 | 1,298.2 | 1,307.2 | -29.0 | -2.2 | 3,066,800 |
| 6/4 | 1,317.5 | 1,338.0 | 1,313.0 | 1,336.2 | +13.0 | +1.0 | 3,025,400 |
| 6/3 | 1,305.5 | 1,334.7 | 1,300.7 | 1,323.2 | +20.5 | +1.6 | 2,579,800 |
| 5/31 | 1,289.5 | 1,315.0 | 1,283.5 | 1,302.7 | +22.0 | +1.7 | 4,689,000 |
| 5/30 | 1,225.0 | 1,280.7 | 1,220.5 | 1,280.7 | +57.0 | +4.7 | 6,914,800 |
▶︎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
