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
円
(14:16)
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 | 1,167.0 | 1,172.5 | -33.0 | -2.7 | 1,622,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,005.5 | 1,009.7 | 997.0 | 1,005.0 | -2.5 | -0.3 | 1,142,400 |
| 12/1 | 1,005.0 | 1,009.5 | 1,002.5 | 1,007.5 | +11.3 | +1.1 | 1,677,400 |
| 11/30 | 999.5 | 1,003.0 | 983.0 | 996.2 | -8.8 | -0.9 | 3,030,200 |
| 11/29 | 1,020.0 | 1,020.2 | 1,005.0 | 1,005.0 | -22.5 | -2.2 | 1,591,200 |
| 11/28 | 1,024.0 | 1,027.7 | 1,017.0 | 1,027.5 | +6.8 | +0.7 | 1,200,400 |
| 11/27 | 1,016.5 | 1,023.5 | 1,009.7 | 1,020.7 | +7.5 | +0.7 | 1,608,600 |
| 11/24 | 1,018.2 | 1,019.5 | 1,008.5 | 1,013.2 | -1.5 | -0.2 | 1,093,800 |
| 11/22 | 1,011.7 | 1,022.5 | 1,008.2 | 1,014.7 | -0.8 | -0.1 | 1,509,200 |
| 11/21 | 1,015.7 | 1,020.2 | 1,003.2 | 1,015.5 | -5.2 | -0.5 | 1,832,800 |
| 11/20 | 1,028.0 | 1,035.7 | 1,016.2 | 1,020.7 | -5.5 | -0.5 | 1,257,200 |
| 11/17 | 998.0 | 1,027.0 | 995.0 | 1,026.2 | +12.7 | +1.3 | 1,603,800 |
| 11/16 | 1,035.0 | 1,035.0 | 1,012.2 | 1,013.5 | -23.7 | -2.3 | 1,734,000 |
| 11/15 | 1,040.7 | 1,042.5 | 1,021.2 | 1,037.2 | -2.8 | -0.3 | 2,183,400 |
| 11/14 | 1,033.7 | 1,047.0 | 1,030.0 | 1,040.0 | +12.5 | +1.2 | 2,009,000 |
| 11/13 | 1,025.5 | 1,032.5 | 1,020.2 | 1,027.5 | +4.3 | +0.4 | 2,222,200 |
| 11/10 | 1,006.0 | 1,023.2 | 999.5 | 1,023.2 | +8.2 | +0.8 | 1,365,600 |
| 11/9 | 1,002.2 | 1,019.0 | 1,000.2 | 1,015.0 | +17.5 | +1.8 | 1,780,800 |
| 11/8 | 1,015.0 | 1,015.0 | 989.0 | 997.5 | -12.0 | -1.2 | 2,011,000 |
| 11/7 | 1,028.5 | 1,028.5 | 1,007.7 | 1,009.5 | -19.0 | -1.9 | 1,769,800 |
| 11/6 | 1,025.0 | 1,033.5 | 1,014.5 | 1,028.5 | +18.5 | +1.8 | 2,644,600 |
| 11/2 | 1,022.2 | 1,023.7 | 1,003.2 | 1,010.0 | -4.7 | -0.5 | 2,134,200 |
| 11/1 | 1,030.5 | 1,032.5 | 1,010.7 | 1,014.7 | -6.8 | -0.7 | 2,368,200 |
| 10/31 | 996.2 | 1,024.2 | 990.5 | 1,021.5 | +22.8 | +2.3 | 2,956,200 |
| 10/30 | 998.0 | 1,006.0 | 987.0 | 998.7 | -19.0 | -1.9 | 4,976,200 |
| 10/27 | 1,010.0 | 1,019.0 | 1,003.0 | 1,017.7 | +16.5 | +1.7 | 1,761,000 |
| 10/26 | 1,000.5 | 1,008.0 | 993.7 | 1,001.2 | -6.8 | -0.7 | 2,174,400 |
| 10/25 | 984.7 | 1,012.2 | 983.2 | 1,008.0 | +24.3 | +2.5 | 2,995,000 |
| 10/24 | 985.0 | 994.0 | 966.0 | 983.7 | -4.8 | -0.5 | 2,909,200 |
| 10/23 | 997.2 | 999.5 | 982.0 | 988.5 | +2.3 | +0.2 | 2,091,000 |
| 10/20 | 981.2 | 995.0 | 976.7 | 986.2 | +2.2 | +0.2 | 2,251,000 |
▶︎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
