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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,216.5 | 1,237.5 | 1,211.0 | 1,223.7 | +13.5 | +1.1 | 2,235,000 |
| 5/28 | 1,222.2 | 1,226.2 | 1,210.0 | 1,210.2 | -12.3 | -1.0 | 1,851,000 |
| 5/27 | 1,227.2 | 1,227.2 | 1,210.5 | 1,222.5 | +7.8 | +0.6 | 1,374,000 |
| 5/24 | 1,208.7 | 1,221.0 | 1,204.7 | 1,214.7 | -0.5 | +0.0 | 1,313,800 |
| 5/23 | 1,225.5 | 1,229.2 | 1,212.7 | 1,215.2 | -10.0 | -0.8 | 2,029,200 |
| 5/22 | 1,221.5 | 1,237.7 | 1,215.0 | 1,225.2 | +4.0 | +0.3 | 2,715,000 |
| 5/21 | 1,200.5 | 1,222.2 | 1,197.5 | 1,221.2 | +19.7 | +1.6 | 2,713,200 |
| 5/20 | 1,190.0 | 1,202.5 | 1,186.0 | 1,201.5 | +11.5 | +1.0 | 2,272,200 |
| 5/17 | 1,147.5 | 1,194.7 | 1,145.5 | 1,190.0 | +32.8 | +2.8 | 3,114,200 |
| 5/16 | 1,153.5 | 1,162.7 | 1,145.0 | 1,157.2 | -7.8 | -0.7 | 1,423,200 |
| 5/15 | 1,180.0 | 1,186.0 | 1,162.2 | 1,165.0 | +1.5 | +0.1 | 3,148,800 |
| 5/14 | 1,150.0 | 1,163.5 | 1,141.7 | 1,163.5 | +17.0 | +1.5 | 1,517,600 |
| 5/13 | 1,150.0 | 1,150.0 | 1,138.7 | 1,146.5 | -9.2 | -0.8 | 1,376,200 |
| 5/10 | 1,157.2 | 1,169.2 | 1,154.0 | 1,155.7 | -0.3 | +0.0 | 1,739,600 |
| 5/9 | 1,150.0 | 1,168.7 | 1,146.2 | 1,156.0 | -3.2 | -0.3 | 2,865,000 |
| 5/8 | 1,162.7 | 1,167.2 | 1,154.0 | 1,159.2 | -6.8 | -0.6 | 2,409,800 |
| 5/7 | 1,149.5 | 1,170.7 | 1,149.5 | 1,166.0 | +20.3 | +1.8 | 3,255,400 |
| 5/2 | 1,132.0 | 1,154.0 | 1,122.5 | 1,145.7 | +27.2 | +2.4 | 3,189,000 |
| 5/1 | 1,117.5 | 1,123.0 | 1,111.7 | 1,118.5 | +1.0 | +0.1 | 1,600,800 |
| 4/30 | 1,118.0 | 1,127.2 | 1,108.5 | 1,117.5 | +8.8 | +0.8 | 2,690,200 |
| 4/26 | 1,096.7 | 1,108.7 | 1,083.5 | 1,108.7 | +14.7 | +1.3 | 3,187,000 |
| 4/25 | 1,122.5 | 1,124.2 | 1,094.0 | 1,094.0 | -36.0 | -3.2 | 2,762,400 |
| 4/24 | 1,132.0 | 1,137.2 | 1,121.2 | 1,130.0 | -1.5 | -0.1 | 2,264,400 |
| 4/23 | 1,150.0 | 1,152.0 | 1,131.2 | 1,131.5 | +0.5 | +0.0 | 2,399,000 |
| 4/22 | 1,124.5 | 1,131.0 | 1,116.5 | 1,131.0 | +21.8 | +2.0 | 1,885,000 |
| 4/19 | 1,121.7 | 1,133.5 | 1,102.2 | 1,109.2 | -12.5 | -1.1 | 3,270,000 |
| 4/18 | 1,117.5 | 1,140.7 | 1,116.0 | 1,121.7 | +7.5 | +0.7 | 4,472,200 |
| 4/17 | 1,143.0 | 1,148.0 | 1,111.7 | 1,114.2 | -14.0 | -1.2 | 3,683,000 |
| 4/16 | 1,160.5 | 1,170.0 | 1,128.2 | 1,128.2 | -49.0 | -4.2 | 5,963,600 |
| 4/15 | 1,192.0 | 1,207.5 | 1,152.5 | 1,177.2 | -84.0 | -6.7 | 13,484,400 |
▶︎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
