8233東証P貸借
業種 小売業
高島屋 株価時系列データ
PTS
1,204
円
取引時間外
(21:17)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,208.0 | 1,209.5 | 1,193.5 | 1,205.5 | +6.0 | +0.5 | 1,089,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/12 | 1,245.0 | 1,271.7 | 1,235.5 | 1,261.2 | +28.7 | +2.3 | 3,737,800 |
| 4/11 | 1,224.0 | 1,239.0 | 1,206.2 | 1,232.5 | +3.5 | +0.3 | 1,881,000 |
| 4/10 | 1,219.5 | 1,239.5 | 1,214.0 | 1,229.0 | +13.8 | +1.1 | 1,987,800 |
| 4/9 | 1,205.0 | 1,217.2 | 1,203.0 | 1,215.2 | +11.5 | +1.0 | 1,516,200 |
| 4/8 | 1,204.7 | 1,211.2 | 1,194.2 | 1,203.7 | +9.7 | +0.8 | 1,821,400 |
| 4/5 | 1,197.5 | 1,205.7 | 1,188.2 | 1,194.0 | -17.0 | -1.4 | 1,724,800 |
| 4/4 | 1,215.0 | 1,218.5 | 1,197.2 | 1,211.0 | +9.0 | +0.8 | 2,080,000 |
| 4/3 | 1,187.2 | 1,214.2 | 1,180.5 | 1,202.0 | +8.8 | +0.7 | 2,755,200 |
| 4/2 | 1,212.5 | 1,228.5 | 1,187.7 | 1,193.2 | -6.8 | -0.6 | 2,374,000 |
| 4/1 | 1,222.5 | 1,228.0 | 1,187.5 | 1,200.0 | -20.7 | -1.7 | 1,522,200 |
| 3/29 | 1,214.0 | 1,230.5 | 1,209.7 | 1,220.7 | +15.7 | +1.3 | 2,142,000 |
| 3/28 | 1,220.2 | 1,231.5 | 1,200.7 | 1,205.0 | -15.0 | -1.2 | 1,398,800 |
| 3/27 | 1,204.0 | 1,224.5 | 1,199.7 | 1,220.0 | +28.0 | +2.4 | 2,024,200 |
| 3/26 | 1,218.2 | 1,221.5 | 1,191.0 | 1,192.0 | -16.5 | -1.4 | 1,707,600 |
| 3/25 | 1,220.0 | 1,228.7 | 1,207.5 | 1,208.5 | -2.7 | -0.2 | 1,942,800 |
| 3/22 | 1,207.0 | 1,216.7 | 1,198.7 | 1,211.2 | +13.0 | +1.1 | 2,345,200 |
| 3/21 | 1,175.2 | 1,203.5 | 1,173.5 | 1,198.2 | +25.2 | +2.2 | 2,673,400 |
| 3/19 | 1,155.7 | 1,178.7 | 1,154.7 | 1,173.0 | +8.8 | +0.8 | 1,957,800 |
| 3/18 | 1,153.0 | 1,164.2 | 1,141.2 | 1,164.2 | +15.0 | +1.3 | 2,388,800 |
| 3/15 | 1,109.7 | 1,154.0 | 1,107.5 | 1,149.2 | +39.5 | +3.6 | 3,584,200 |
| 3/14 | 1,094.2 | 1,111.0 | 1,092.5 | 1,109.7 | +15.5 | +1.4 | 1,228,000 |
| 3/13 | 1,097.0 | 1,114.7 | 1,082.0 | 1,094.2 | 0 | 0.0 | 2,211,200 |
| 3/12 | 1,098.5 | 1,103.0 | 1,084.7 | 1,094.2 | +3.0 | +0.3 | 1,863,600 |
| 3/11 | 1,112.5 | 1,112.7 | 1,076.2 | 1,091.2 | -29.3 | -2.6 | 2,408,600 |
| 3/8 | 1,128.2 | 1,132.2 | 1,114.2 | 1,120.5 | -14.5 | -1.3 | 1,822,000 |
| 3/7 | 1,142.5 | 1,145.2 | 1,125.7 | 1,135.0 | -3.0 | -0.3 | 1,427,600 |
| 3/6 | 1,132.5 | 1,146.0 | 1,131.0 | 1,138.0 | +7.0 | +0.6 | 2,391,800 |
| 3/5 | 1,129.2 | 1,136.7 | 1,115.0 | 1,131.0 | -6.5 | -0.6 | 1,372,600 |
▶︎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
