8233東証P貸借
業種 小売業
高島屋 株価時系列データ
PTS
2,670
円
(21:42)
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 |
---|---|
2,630.0 (24/05/31) | 1,843.5 (23/06/27) |
年初来高値 | 年初来安値 |
---|---|
2,630.0 (24/05/31) | 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) |
---|---|---|---|---|---|---|---|
6/3 | 2,611.0 | 2,669.5 | 2,601.5 | 2,646.5 | +41.0 | +1.6 | 2,579,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/7 | 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 |
3/24 | 1,872.0 | 1,872.0 | 1,799.0 | 1,834.0 | -46.0 | -2.5 | 4,674,600 |
3/17 | 1,994.0 | 2,003.0 | 1,839.0 | 1,880.0 | -118.0 | -5.9 | 6,101,800 |
3/10 | 1,942.0 | 2,067.0 | 1,924.0 | 1,998.0 | +60.0 | +3.1 | 9,295,400 |
3/3 | 1,874.0 | 1,945.0 | 1,861.0 | 1,938.0 | +53.0 | +2.8 | 7,083,800 |
2/24 | 1,880.0 | 1,923.0 | 1,823.0 | 1,885.0 | +23.0 | +1.2 | 7,961,000 |
2/17 | 1,772.0 | 1,887.0 | 1,755.0 | 1,862.0 | +94.0 | +5.3 | 5,669,300 |
2/10 | 1,774.0 | 1,818.0 | 1,746.0 | 1,768.0 | +8.0 | +0.5 | 5,926,200 |
2/3 | 1,811.0 | 1,827.0 | 1,747.0 | 1,760.0 | -52.0 | -2.9 | 5,490,200 |
1/27 | 1,788.0 | 1,827.0 | 1,747.0 | 1,812.0 | +28.0 | +1.6 | 6,581,900 |
1/20 | 1,730.0 | 1,784.0 | 1,665.0 | 1,784.0 | +54.0 | +3.1 | 8,653,300 |
1/13 | 1,820.0 | 1,852.0 | 1,708.0 | 1,730.0 | -90.0 | -5.0 | 6,040,500 |
1/6 | 1,825.0 | 1,846.0 | 1,784.0 | 1,820.0 | -23.0 | -1.3 | 4,652,800 |
12/30 | 1,700.0 | 1,868.0 | 1,690.0 | 1,843.0 | +160.0 | +9.5 | 15,211,400 |
12/23 | 1,719.0 | 1,768.0 | 1,637.0 | 1,683.0 | -34.0 | -2.0 | 7,564,000 |
12/16 | 1,695.0 | 1,724.0 | 1,671.0 | 1,717.0 | -8.0 | -0.5 | 6,260,700 |
12/9 | 1,669.0 | 1,748.0 | 1,651.0 | 1,725.0 | +52.0 | +3.1 | 5,641,300 |
12/2 | 1,739.0 | 1,818.0 | 1,668.0 | 1,673.0 | -46.0 | -2.7 | 9,318,100 |
11/25 | 1,707.0 | 1,731.0 | 1,683.0 | 1,719.0 | +25.0 | +1.5 | 4,214,300 |
11/18 | 1,701.0 | 1,711.0 | 1,590.0 | 1,694.0 | -15.0 | -0.9 | 11,982,700 |
11/11 | 1,849.0 | 1,850.0 | 1,695.0 | 1,709.0 | -146.0 | -7.9 | 8,017,000 |
11/4 | 1,818.0 | 1,889.0 | 1,801.0 | 1,855.0 | +49.0 | +2.7 | 4,659,400 |
10/28 | 1,890.0 | 1,890.0 | 1,788.0 | 1,806.0 | -83.0 | -4.4 | 10,631,600 |
10/21 | 1,830.0 | 1,927.0 | 1,827.0 | 1,889.0 | +86.0 | +4.8 | 12,904,700 |
10/14 | 1,806.0 | 1,870.0 | 1,737.0 | 1,803.0 | +61.0 | +3.5 | 12,141,100 |
10/7 | 1,700.0 | 1,778.0 | 1,642.0 | 1,742.0 | +31.0 | +1.8 | 8,545,600 |
9/30 | 1,709.0 | 1,727.0 | 1,628.0 | 1,711.0 | +8.0 | +0.5 | 9,735,500 |
9/22 | 1,688.0 | 1,703.0 | 1,669.0 | 1,703.0 | +24.0 | +1.4 | 2,920,300 |
9/16 | 1,678.0 | 1,722.0 | 1,656.0 | 1,679.0 | +21.0 | +1.3 | 7,274,600 |
▶︎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