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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,202.0 | 1,223.0 | 1,187.0 | 1,201.5 | -3.5 | -0.3 | 8,654,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,238.0 | 1,239.0 | 1,188.5 | 1,205.0 | -33.0 | -2.7 | 8,527,100 |
| 11/8 | 1,201.0 | 1,271.5 | 1,196.5 | 1,238.0 | +42.0 | +3.5 | 9,911,100 |
| 11/1 | 1,180.0 | 1,227.0 | 1,179.5 | 1,196.0 | +16.0 | +1.4 | 13,407,000 |
| 10/25 | 1,246.0 | 1,246.5 | 1,175.5 | 1,180.0 | -74.0 | -5.9 | 11,738,400 |
| 10/18 | 1,235.0 | 1,264.0 | 1,203.0 | 1,254.0 | +32.5 | +2.7 | 19,199,900 |
| 10/11 | 1,223.0 | 1,234.0 | 1,197.0 | 1,221.5 | +37.5 | +3.2 | 14,242,000 |
| 10/4 | 1,151.0 | 1,191.0 | 1,125.0 | 1,184.0 | -32.0 | -2.6 | 15,621,600 |
| 9/27 | 1,138.0 | 1,220.0 | 1,132.0 | 1,216.0 | +98.0 | +8.8 | 16,102,300 |
| 9/20 | 1,130.0 | 1,133.5 | 1,083.0 | 1,118.0 | -2.5 | -0.2 | 7,780,300 |
| 9/13 | 1,094.5 | 1,125.0 | 1,079.5 | 1,120.5 | +0.5 | +0.0 | 12,623,700 |
| 9/6 | 1,139.5 | 1,161.5 | 1,075.5 | 1,120.0 | +4.5 | +0.4 | 13,634,400 |
| 8/30 | 1,155.0 | 1,167.5 | 1,108.5 | 1,115.5 | -58.2 | -5.0 | 19,273,000 |
| 8/23 | 1,185.0 | 1,201.7 | 1,159.0 | 1,173.7 | -9.8 | -0.8 | 12,863,000 |
| 8/16 | 1,134.5 | 1,214.5 | 1,117.5 | 1,183.5 | +60.3 | +5.4 | 16,732,800 |
| 8/9 | 1,165.0 | 1,200.5 | 1,017.5 | 1,123.2 | -90.8 | -7.5 | 34,097,000 |
| 8/2 | 1,386.7 | 1,412.2 | 1,205.2 | 1,214.0 | -154.5 | -11.3 | 24,515,600 |
| 7/26 | 1,470.0 | 1,483.0 | 1,358.5 | 1,368.5 | -91.5 | -6.3 | 14,113,200 |
| 7/19 | 1,472.5 | 1,487.2 | 1,424.2 | 1,460.0 | -14.7 | -1.0 | 12,460,600 |
| 7/12 | 1,483.7 | 1,538.5 | 1,466.2 | 1,474.7 | -2.0 | -0.1 | 18,973,600 |
| 7/5 | 1,453.7 | 1,515.5 | 1,443.0 | 1,476.7 | +123.0 | +9.1 | 36,202,000 |
| 6/28 | 1,293.5 | 1,368.5 | 1,277.0 | 1,353.7 | +64.0 | +5.0 | 11,811,400 |
| 6/21 | 1,350.0 | 1,353.2 | 1,270.5 | 1,289.7 | -78.3 | -5.7 | 11,210,000 |
| 6/14 | 1,362.5 | 1,380.2 | 1,322.5 | 1,368.0 | +21.5 | +1.6 | 13,586,000 |
| 6/7 | 1,305.5 | 1,350.0 | 1,298.2 | 1,346.5 | +43.8 | +3.4 | 13,943,400 |
| 5/31 | 1,227.2 | 1,315.0 | 1,210.0 | 1,302.7 | +88.0 | +7.2 | 17,063,800 |
| 5/24 | 1,190.0 | 1,237.7 | 1,186.0 | 1,214.7 | +24.7 | +2.1 | 11,043,400 |
| 5/17 | 1,150.0 | 1,194.7 | 1,138.7 | 1,190.0 | +34.3 | +3.0 | 10,580,000 |
| 5/10 | 1,149.5 | 1,170.7 | 1,146.2 | 1,155.7 | +10.0 | +0.9 | 10,269,800 |
| 5/2 | 1,118.0 | 1,154.0 | 1,108.5 | 1,145.7 | +37.0 | +3.3 | 7,480,000 |
| 4/26 | 1,124.5 | 1,152.0 | 1,083.5 | 1,108.7 | -0.5 | -0.1 | 12,497,800 |
▶︎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
