8233東証P貸借
業種 小売業
高島屋 株価時系列データ
PTS
2,462
円
(13:55)
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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,380.0 | 2,475.5 | 2,372.0 | 2,460.5 | +80.5 | +3.4 | 3,458,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 2,155.5 | 2,230.0 | 2,148.0 | 2,188.0 | +51.0 | +2.4 | 5,745,000 |
| 9/22 | 2,224.5 | 2,226.0 | 2,108.0 | 2,137.0 | -88.0 | -4.0 | 3,953,000 |
| 9/15 | 2,207.0 | 2,255.0 | 2,176.5 | 2,225.0 | +38.5 | +1.8 | 5,360,700 |
| 9/8 | 2,200.0 | 2,222.0 | 2,169.5 | 2,186.5 | -28.5 | -1.3 | 5,286,600 |
| 9/1 | 2,220.0 | 2,221.5 | 2,118.0 | 2,215.0 | -22.5 | -1.0 | 10,260,900 |
| 8/25 | 2,180.0 | 2,285.0 | 2,173.0 | 2,237.5 | +70.0 | +3.2 | 6,003,600 |
| 8/18 | 2,230.0 | 2,286.0 | 2,157.5 | 2,167.5 | -56.0 | -2.5 | 9,882,000 |
| 8/10 | 2,070.0 | 2,239.0 | 2,044.0 | 2,223.5 | +162.5 | +7.9 | 7,687,500 |
| 8/4 | 2,037.5 | 2,123.0 | 2,035.5 | 2,061.0 | +33.5 | +1.7 | 7,471,200 |
| 7/28 | 1,984.0 | 2,028.0 | 1,962.5 | 2,027.5 | +48.5 | +2.5 | 4,833,200 |
| 7/21 | 1,930.0 | 1,991.0 | 1,921.5 | 1,979.0 | +46.0 | +2.4 | 3,376,500 |
| 7/14 | 1,997.5 | 2,001.5 | 1,927.5 | 1,933.0 | -56.0 | -2.8 | 7,656,900 |
| 7/7 | 1,994.0 | 2,044.5 | 1,953.5 | 1,989.0 | -24.0 | -1.2 | 11,171,600 |
| 6/30 | 1,900.0 | 2,025.0 | 1,843.5 | 2,013.0 | +136.5 | +7.3 | 16,363,300 |
| 6/23 | 1,884.0 | 1,928.0 | 1,846.5 | 1,876.5 | +5.5 | +0.3 | 7,775,400 |
| 6/16 | 1,895.5 | 1,906.0 | 1,845.0 | 1,871.0 | -23.0 | -1.2 | 7,201,600 |
| 6/9 | 1,889.0 | 1,921.0 | 1,858.5 | 1,894.0 | +37.0 | +2.0 | 5,648,500 |
| 6/2 | 1,935.0 | 1,936.0 | 1,833.0 | 1,857.0 | -64.0 | -3.3 | 6,644,700 |
| 5/26 | 1,980.0 | 2,021.0 | 1,876.0 | 1,921.0 | -53.0 | -2.7 | 7,918,900 |
| 5/19 | 2,015.0 | 2,031.0 | 1,971.0 | 1,974.0 | -25.0 | -1.3 | 5,654,000 |
| 5/12 | 1,974.0 | 2,004.0 | 1,936.0 | 1,999.0 | +28.0 | +1.4 | 6,386,200 |
| 5/2 | 2,014.0 | 2,022.0 | 1,971.0 | 1,971.0 | -33.0 | -1.7 | 3,263,700 |
| 4/28 | 2,058.0 | 2,091.0 | 1,988.0 | 2,004.0 | -45.0 | -2.2 | 8,242,000 |
| 4/21 | 1,942.0 | 2,085.0 | 1,912.0 | 2,049.0 | +106.0 | +5.5 | 11,931,100 |
| 4/14 | 1,914.0 | 1,948.0 | 1,883.0 | 1,943.0 | +53.0 | +2.8 | 7,484,800 |
| 4/7 | 1,947.0 | 1,973.0 | 1,884.0 | 1,890.0 | -43.0 | -2.2 | 5,221,200 |
| 3/31 | 1,852.0 | 1,938.0 | 1,827.0 | 1,933.0 | +99.0 | +5.4 | 6,210,900 |
▶︎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