8233東証P貸借
業種 小売業
高島屋 株価時系列データ
PTS
2,250
円
(23:52)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,543.5 (24/04/12) | 1,833.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,543.5 (24/04/12) | 1,901.0 (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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 2,236.0 | 2,254.5 | 2,217.0 | 2,237.0 | +19.5 | +0.9 | 2,945,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,249.0 | 2,304.0 | 2,167.0 | 2,217.5 | -1.0 | -0.1 | 6,248,900 |
| 4/19 | 2,384.0 | 2,415.0 | 2,204.5 | 2,218.5 | -304.0 | -12.1 | 15,436,600 |
| 4/12 | 2,409.5 | 2,543.5 | 2,388.5 | 2,522.5 | +134.5 | +5.6 | 5,472,100 |
| 4/5 | 2,445.0 | 2,457.0 | 2,361.0 | 2,388.0 | -53.5 | -2.2 | 5,228,100 |
| 3/29 | 2,440.0 | 2,463.0 | 2,382.0 | 2,441.5 | +19.0 | +0.8 | 4,607,700 |
| 3/22 | 2,306.0 | 2,433.5 | 2,282.5 | 2,422.5 | +124.0 | +5.4 | 4,682,600 |
| 3/15 | 2,225.0 | 2,308.0 | 2,152.5 | 2,298.5 | +57.5 | +2.6 | 5,647,800 |
| 3/8 | 2,242.5 | 2,292.0 | 2,228.5 | 2,241.0 | +10.0 | +0.5 | 5,241,400 |
| 3/1 | 2,278.0 | 2,288.5 | 2,206.0 | 2,231.0 | -37.0 | -1.6 | 6,111,500 |
| 2/22 | 2,230.5 | 2,313.5 | 2,228.5 | 2,268.0 | +54.5 | +2.5 | 4,517,700 |
| 2/16 | 2,210.0 | 2,238.0 | 2,167.5 | 2,213.5 | +4.5 | +0.2 | 3,912,100 |
| 2/9 | 2,156.5 | 2,234.5 | 2,143.5 | 2,209.0 | +90.0 | +4.3 | 6,594,700 |
| 2/2 | 2,029.0 | 2,136.5 | 2,018.5 | 2,119.0 | +111.0 | +5.5 | 4,598,400 |
| 1/26 | 2,088.0 | 2,089.0 | 2,003.5 | 2,008.0 | -70.5 | -3.4 | 5,341,800 |
| 1/19 | 2,026.0 | 2,127.0 | 2,022.5 | 2,078.5 | +56.5 | +2.8 | 6,758,400 |
| 1/12 | 1,968.5 | 2,040.0 | 1,963.5 | 2,022.0 | +62.5 | +3.2 | 4,119,700 |
| 1/5 | 1,918.0 | 1,969.5 | 1,901.0 | 1,959.5 | +38.0 | +2.0 | 2,330,600 |
| 12/29 | 1,970.0 | 1,999.5 | 1,904.0 | 1,921.5 | -26.0 | -1.3 | 9,141,300 |
| 12/22 | 1,918.0 | 1,954.0 | 1,875.0 | 1,947.5 | +31.5 | +1.6 | 5,540,300 |
| 12/15 | 2,025.0 | 2,051.5 | 1,910.5 | 1,916.0 | -88.5 | -4.4 | 5,122,500 |
| 12/8 | 2,011.0 | 2,042.0 | 1,989.0 | 2,004.5 | -10.5 | -0.5 | 3,932,100 |
| 12/1 | 2,033.0 | 2,055.5 | 1,966.0 | 2,015.0 | -11.5 | -0.6 | 4,553,900 |
| 11/24 | 2,056.0 | 2,071.5 | 2,006.5 | 2,026.5 | -26.0 | -1.3 | 2,846,500 |
| 11/17 | 2,051.0 | 2,094.0 | 1,990.0 | 2,052.5 | +6.0 | +0.3 | 4,876,200 |
| 11/10 | 2,050.0 | 2,067.0 | 1,978.0 | 2,046.5 | +26.5 | +1.3 | 4,785,900 |
| 11/2 | 1,996.0 | 2,065.0 | 1,974.0 | 2,020.0 | -15.5 | -0.8 | 6,217,400 |
| 10/27 | 1,994.5 | 2,038.0 | 1,932.0 | 2,035.5 | +63.0 | +3.2 | 5,965,300 |
| 10/20 | 2,020.0 | 2,091.0 | 1,935.5 | 1,972.5 | -110.5 | -5.3 | 12,900,500 |
| 10/13 | 2,095.0 | 2,135.0 | 2,052.5 | 2,083.0 | -17.5 | -0.8 | 7,985,600 |
| 10/6 | 2,191.0 | 2,214.5 | 2,033.0 | 2,100.5 | -87.5 | -4.0 | 7,683,400 |
▶︎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