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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,112.2 | 1,113.0 | 1,054.0 | 1,068.5 | -44.0 | -4.0 | 7,906,000 |
| 9/15 | 1,103.5 | 1,127.5 | 1,088.2 | 1,112.5 | +19.3 | +1.8 | 10,721,400 |
| 9/8 | 1,100.0 | 1,111.0 | 1,084.7 | 1,093.2 | -14.3 | -1.3 | 10,573,200 |
| 9/1 | 1,110.0 | 1,110.7 | 1,059.0 | 1,107.5 | -11.2 | -1.0 | 20,521,800 |
| 8/25 | 1,090.0 | 1,142.5 | 1,086.5 | 1,118.7 | +35.0 | +3.2 | 12,007,200 |
| 8/18 | 1,115.0 | 1,143.0 | 1,078.7 | 1,083.7 | -28.0 | -2.5 | 19,764,000 |
| 8/10 | 1,035.0 | 1,119.5 | 1,022.0 | 1,111.7 | +81.2 | +7.9 | 15,375,000 |
| 8/4 | 1,018.7 | 1,061.5 | 1,017.7 | 1,030.5 | +16.8 | +1.7 | 14,942,400 |
| 7/28 | 992.0 | 1,014.0 | 981.2 | 1,013.7 | +24.2 | +2.5 | 9,666,400 |
| 7/21 | 965.0 | 995.5 | 960.7 | 989.5 | +23.0 | +2.4 | 6,753,000 |
| 7/14 | 998.7 | 1,000.7 | 963.7 | 966.5 | -28.0 | -2.8 | 15,313,800 |
| 7/7 | 997.0 | 1,022.2 | 976.7 | 994.5 | -12.0 | -1.2 | 22,343,200 |
| 6/30 | 950.0 | 1,012.5 | 921.7 | 1,006.5 | +68.3 | +7.3 | 32,726,600 |
| 6/23 | 942.0 | 964.0 | 923.2 | 938.2 | +2.7 | +0.3 | 15,550,800 |
| 6/16 | 947.7 | 953.0 | 922.5 | 935.5 | -11.5 | -1.2 | 14,403,200 |
| 6/9 | 944.5 | 960.5 | 929.2 | 947.0 | +18.5 | +2.0 | 11,297,000 |
| 6/2 | 967.5 | 968.0 | 916.5 | 928.5 | -32.0 | -3.3 | 13,289,400 |
| 5/26 | 990.0 | 1,010.5 | 938.0 | 960.5 | -26.5 | -2.7 | 15,837,800 |
| 5/19 | 1,007.5 | 1,015.5 | 985.5 | 987.0 | -12.5 | -1.3 | 11,308,000 |
| 5/12 | 987.0 | 1,002.0 | 968.0 | 999.5 | +14.0 | +1.4 | 12,772,400 |
| 5/2 | 1,007.0 | 1,011.0 | 985.5 | 985.5 | -16.5 | -1.7 | 6,527,400 |
| 4/28 | 1,029.0 | 1,045.5 | 994.0 | 1,002.0 | -22.5 | -2.2 | 16,484,000 |
| 4/21 | 971.0 | 1,042.5 | 956.0 | 1,024.5 | +53.0 | +5.5 | 23,862,200 |
| 4/14 | 957.0 | 974.0 | 941.5 | 971.5 | +26.5 | +2.8 | 14,969,600 |
| 4/7 | 973.5 | 986.5 | 942.0 | 945.0 | -21.5 | -2.2 | 10,442,400 |
| 3/31 | 926.0 | 969.0 | 913.5 | 966.5 | +49.5 | +5.4 | 12,421,800 |
| 3/24 | 936.0 | 936.0 | 899.5 | 917.0 | -23.0 | -2.5 | 9,349,200 |
| 3/17 | 997.0 | 1,001.5 | 919.5 | 940.0 | -59.0 | -5.9 | 12,203,600 |
| 3/10 | 971.0 | 1,033.5 | 962.0 | 999.0 | +30.0 | +3.1 | 18,590,800 |
| 3/3 | 937.0 | 972.5 | 930.5 | 969.0 | +26.5 | +2.8 | 14,167,600 |
▶︎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
