8233東証P貸借
業種 小売業
高島屋 株価時系列データ
PTS
1,172.9
円
(11:26)
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 | 1,171.5 | 1,173.5 | -32.0 | -2.7 | 1,023,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/19 | 1,061.5 | 1,063.5 | 1,034.2 | 1,039.2 | -17.0 | -1.6 | 2,530,800 |
| 1/18 | 1,050.5 | 1,062.0 | 1,048.5 | 1,056.2 | +12.2 | +1.2 | 2,641,600 |
| 1/17 | 1,042.7 | 1,060.0 | 1,041.0 | 1,044.0 | +5.0 | +0.5 | 2,839,600 |
| 1/16 | 1,043.7 | 1,045.7 | 1,034.0 | 1,039.0 | -5.0 | -0.5 | 2,036,000 |
| 1/15 | 1,013.0 | 1,044.7 | 1,011.2 | 1,044.0 | +33.0 | +3.3 | 3,468,800 |
| 1/12 | 1,020.0 | 1,020.0 | 1,002.7 | 1,011.0 | +2.5 | +0.3 | 2,010,800 |
| 1/11 | 1,008.0 | 1,013.0 | 1,003.0 | 1,008.5 | +10.5 | +1.1 | 2,454,800 |
| 1/10 | 989.7 | 999.2 | 985.0 | 998.0 | +9.5 | +1.0 | 1,691,800 |
| 1/9 | 984.2 | 992.0 | 981.7 | 988.5 | +8.8 | +0.9 | 2,082,000 |
| 1/5 | 975.0 | 984.7 | 970.7 | 979.7 | +13.0 | +1.3 | 2,441,400 |
| 1/4 | 959.0 | 967.5 | 950.5 | 966.7 | +6.0 | +0.6 | 2,219,800 |
| 12/29 | 963.5 | 967.5 | 956.0 | 960.7 | -3.8 | -0.4 | 2,192,000 |
| 12/28 | 959.0 | 968.0 | 955.2 | 964.5 | +4.3 | +0.5 | 1,924,200 |
| 12/27 | 959.0 | 966.0 | 952.0 | 960.2 | -5.0 | -0.5 | 3,655,400 |
| 12/26 | 980.0 | 995.0 | 959.2 | 965.2 | -31.5 | -3.2 | 6,647,600 |
| 12/25 | 985.0 | 999.7 | 979.0 | 996.7 | +23.0 | +2.4 | 3,863,400 |
| 12/22 | 961.5 | 977.0 | 958.5 | 973.7 | +19.0 | +2.0 | 2,097,200 |
| 12/21 | 962.0 | 962.2 | 950.7 | 954.7 | -7.8 | -0.8 | 1,878,600 |
| 12/20 | 961.0 | 971.7 | 955.5 | 962.5 | +5.3 | +0.6 | 2,192,400 |
| 12/19 | 955.2 | 965.0 | 947.2 | 957.2 | +4.0 | +0.4 | 2,379,400 |
| 12/18 | 959.0 | 963.0 | 937.5 | 953.2 | -4.8 | -0.5 | 2,533,000 |
| 12/15 | 965.0 | 969.7 | 955.2 | 958.0 | -23.2 | -2.4 | 3,187,800 |
| 12/14 | 1,008.0 | 1,010.0 | 974.0 | 981.2 | -31.5 | -3.1 | 3,465,000 |
| 12/13 | 1,014.7 | 1,024.0 | 1,009.7 | 1,012.7 | -3.3 | -0.3 | 1,124,200 |
| 12/12 | 1,015.5 | 1,025.7 | 1,010.5 | 1,016.0 | +6.0 | +0.6 | 1,361,400 |
| 12/11 | 1,012.5 | 1,016.7 | 1,003.7 | 1,010.0 | +7.8 | +0.8 | 1,106,600 |
| 12/8 | 1,006.5 | 1,012.7 | 998.0 | 1,002.2 | -4.0 | -0.4 | 2,138,200 |
| 12/7 | 1,010.0 | 1,018.7 | 1,004.7 | 1,006.2 | -13.8 | -1.4 | 1,521,000 |
| 12/6 | 1,010.0 | 1,021.0 | 1,004.0 | 1,020.0 | +21.8 | +2.2 | 1,571,000 |
| 12/5 | 1,001.7 | 1,006.0 | 994.5 | 998.2 | -6.8 | -0.7 | 1,491,600 |
▶︎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
