8233東証P貸借
業種 小売業
高島屋 株価時系列データ
PTS
1,181.6
円
(10:31)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,198.0 | 1,204.0 | 1,181.5 | 1,182.5 | -23.0 | -1.9 | 575,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/5 | 1,129.2 | 1,136.7 | 1,115.0 | 1,131.0 | -6.5 | -0.6 | 1,372,600 |
| 3/4 | 1,121.2 | 1,143.2 | 1,116.7 | 1,137.5 | +22.0 | +2.0 | 3,468,800 |
| 3/1 | 1,117.2 | 1,123.7 | 1,110.7 | 1,115.5 | -11.5 | -1.0 | 1,573,400 |
| 2/29 | 1,111.0 | 1,131.7 | 1,103.0 | 1,127.0 | +15.5 | +1.4 | 1,980,000 |
| 2/28 | 1,118.5 | 1,121.0 | 1,104.0 | 1,111.5 | -17.2 | -1.5 | 2,422,200 |
| 2/27 | 1,132.5 | 1,133.5 | 1,117.0 | 1,128.7 | -5.8 | -0.5 | 3,367,600 |
| 2/26 | 1,139.0 | 1,144.2 | 1,124.0 | 1,134.5 | +0.5 | +0.0 | 2,879,800 |
| 2/22 | 1,144.5 | 1,145.5 | 1,132.2 | 1,134.0 | -8.2 | -0.7 | 2,068,800 |
| 2/21 | 1,142.0 | 1,145.7 | 1,135.7 | 1,142.2 | +0.2 | +0.0 | 1,568,200 |
| 2/20 | 1,152.5 | 1,156.7 | 1,137.2 | 1,142.0 | -4.7 | -0.4 | 1,975,600 |
| 2/19 | 1,115.2 | 1,154.5 | 1,114.2 | 1,146.7 | +40.0 | +3.6 | 3,422,800 |
| 2/16 | 1,096.0 | 1,117.2 | 1,096.0 | 1,106.7 | +14.2 | +1.3 | 1,909,400 |
| 2/15 | 1,101.5 | 1,102.7 | 1,083.7 | 1,092.5 | -2.2 | -0.2 | 1,917,600 |
| 2/14 | 1,117.0 | 1,119.0 | 1,094.7 | 1,094.7 | -15.3 | -1.4 | 2,255,400 |
| 2/13 | 1,105.0 | 1,113.2 | 1,098.0 | 1,110.0 | +5.5 | +0.5 | 1,741,800 |
| 2/9 | 1,099.7 | 1,117.2 | 1,092.5 | 1,104.5 | +4.8 | +0.4 | 2,245,400 |
| 2/8 | 1,100.7 | 1,104.2 | 1,089.0 | 1,099.7 | -1.3 | -0.1 | 1,937,400 |
| 2/7 | 1,102.0 | 1,111.5 | 1,095.2 | 1,101.0 | +8.3 | +0.8 | 2,386,600 |
| 2/6 | 1,086.0 | 1,104.2 | 1,083.5 | 1,092.7 | +5.5 | +0.5 | 3,062,400 |
| 2/5 | 1,078.2 | 1,095.0 | 1,071.7 | 1,087.2 | +27.7 | +2.6 | 3,557,600 |
| 2/2 | 1,038.2 | 1,068.2 | 1,036.0 | 1,059.5 | +25.8 | +2.5 | 3,146,600 |
| 2/1 | 1,029.0 | 1,038.5 | 1,020.2 | 1,033.7 | +3.7 | +0.4 | 1,622,400 |
| 1/31 | 1,022.2 | 1,031.2 | 1,014.2 | 1,030.0 | +6.5 | +0.6 | 1,668,800 |
| 1/30 | 1,015.2 | 1,027.0 | 1,013.0 | 1,023.5 | +8.0 | +0.8 | 1,412,800 |
| 1/29 | 1,014.5 | 1,019.0 | 1,009.2 | 1,015.5 | +11.5 | +1.2 | 1,346,200 |
| 1/26 | 1,017.5 | 1,021.7 | 1,001.7 | 1,004.0 | -13.5 | -1.3 | 2,564,800 |
| 1/25 | 1,014.0 | 1,020.7 | 1,011.0 | 1,017.5 | +1.5 | +0.2 | 1,968,200 |
| 1/24 | 1,025.0 | 1,027.2 | 1,013.7 | 1,016.0 | -16.7 | -1.6 | 2,654,200 |
| 1/23 | 1,039.0 | 1,044.5 | 1,028.5 | 1,032.7 | -6.0 | -0.6 | 1,884,600 |
| 1/22 | 1,044.0 | 1,044.0 | 1,030.2 | 1,038.7 | -0.5 | -0.1 | 1,611,800 |
▶︎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
