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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,192.0 | 1,207.5 | 1,102.2 | 1,109.2 | -152.0 | -12.1 | 30,873,200 |
| 4/12 | 1,204.7 | 1,271.7 | 1,194.2 | 1,261.2 | +67.2 | +5.6 | 10,944,200 |
| 4/5 | 1,222.5 | 1,228.5 | 1,180.5 | 1,194.0 | -26.7 | -2.2 | 10,456,200 |
| 3/29 | 1,220.0 | 1,231.5 | 1,191.0 | 1,220.7 | +9.5 | +0.8 | 9,215,400 |
| 3/22 | 1,153.0 | 1,216.7 | 1,141.2 | 1,211.2 | +62.0 | +5.4 | 9,365,200 |
| 3/15 | 1,112.5 | 1,154.0 | 1,076.2 | 1,149.2 | +28.7 | +2.6 | 11,295,600 |
| 3/8 | 1,121.2 | 1,146.0 | 1,114.2 | 1,120.5 | +5.0 | +0.5 | 10,482,800 |
| 3/1 | 1,139.0 | 1,144.2 | 1,103.0 | 1,115.5 | -18.5 | -1.6 | 12,223,000 |
| 2/22 | 1,115.2 | 1,156.7 | 1,114.2 | 1,134.0 | +27.3 | +2.5 | 9,035,400 |
| 2/16 | 1,105.0 | 1,119.0 | 1,083.7 | 1,106.7 | +2.2 | +0.2 | 7,824,200 |
| 2/9 | 1,078.2 | 1,117.2 | 1,071.7 | 1,104.5 | +45.0 | +4.3 | 13,189,400 |
| 2/2 | 1,014.5 | 1,068.2 | 1,009.2 | 1,059.5 | +55.5 | +5.5 | 9,196,800 |
| 1/26 | 1,044.0 | 1,044.5 | 1,001.7 | 1,004.0 | -35.2 | -3.4 | 10,683,600 |
| 1/19 | 1,013.0 | 1,063.5 | 1,011.2 | 1,039.2 | +28.2 | +2.8 | 13,516,800 |
| 1/12 | 984.2 | 1,020.0 | 981.7 | 1,011.0 | +31.3 | +3.2 | 8,239,400 |
| 1/5 | 959.0 | 984.7 | 950.5 | 979.7 | +19.0 | +2.0 | 4,661,200 |
| 12/29 | 985.0 | 999.7 | 952.0 | 960.7 | -13.0 | -1.3 | 18,282,600 |
| 12/22 | 959.0 | 977.0 | 937.5 | 973.7 | +15.7 | +1.6 | 11,080,600 |
| 12/15 | 1,012.5 | 1,025.7 | 955.2 | 958.0 | -44.2 | -4.4 | 10,245,000 |
| 12/8 | 1,005.5 | 1,021.0 | 994.5 | 1,002.2 | -5.3 | -0.5 | 7,864,200 |
| 12/1 | 1,016.5 | 1,027.7 | 983.0 | 1,007.5 | -5.7 | -0.6 | 9,107,800 |
| 11/24 | 1,028.0 | 1,035.7 | 1,003.2 | 1,013.2 | -13.0 | -1.3 | 5,693,000 |
| 11/17 | 1,025.5 | 1,047.0 | 995.0 | 1,026.2 | +3.0 | +0.3 | 9,752,400 |
| 11/10 | 1,025.0 | 1,033.5 | 989.0 | 1,023.2 | +13.2 | +1.3 | 9,571,800 |
| 11/2 | 998.0 | 1,032.5 | 987.0 | 1,010.0 | -7.7 | -0.8 | 12,434,800 |
| 10/27 | 997.2 | 1,019.0 | 966.0 | 1,017.7 | +31.5 | +3.2 | 11,930,600 |
| 10/20 | 1,010.0 | 1,045.5 | 967.7 | 986.2 | -55.3 | -5.3 | 25,801,000 |
| 10/13 | 1,047.5 | 1,067.5 | 1,026.2 | 1,041.5 | -8.7 | -0.8 | 15,971,200 |
| 10/6 | 1,095.5 | 1,107.2 | 1,016.5 | 1,050.2 | -43.8 | -4.0 | 15,366,800 |
| 9/29 | 1,077.7 | 1,115.0 | 1,074.0 | 1,094.0 | +25.5 | +2.4 | 11,490,000 |
▶︎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
