8233東証P貸借
業種 小売業
高島屋 株価時系列データ
PTS
1,204
円
取引時間外
(21:17)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,205.5 | 1,209.5 | 1,193.5 | 1,205.5 | +4.0 | +0.3 | 3,652,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 716.0 | 728.5 | 701.0 | 709.5 | -2.5 | -0.4 | 8,554,800 |
| 7/29 | 703.0 | 724.5 | 701.5 | 712.0 | +8.0 | +1.1 | 8,486,400 |
| 7/22 | 685.0 | 706.0 | 680.5 | 704.0 | +24.0 | +3.5 | 8,606,000 |
| 7/15 | 674.5 | 697.0 | 670.0 | 680.0 | +11.5 | +1.7 | 10,023,200 |
| 7/8 | 743.0 | 748.5 | 657.5 | 668.5 | -55.0 | -7.6 | 23,928,200 |
| 7/1 | 663.5 | 737.5 | 645.5 | 723.5 | +73.5 | +11.3 | 24,061,200 |
| 6/24 | 645.5 | 669.5 | 631.5 | 650.0 | +4.0 | +0.6 | 11,455,000 |
| 6/17 | 672.5 | 689.5 | 625.5 | 646.0 | -33.5 | -4.9 | 14,576,200 |
| 6/10 | 654.0 | 684.5 | 652.5 | 679.5 | +27.0 | +4.1 | 9,654,400 |
| 6/3 | 661.0 | 662.5 | 639.5 | 652.5 | -6.0 | -0.9 | 13,338,200 |
| 5/27 | 632.5 | 661.0 | 617.5 | 658.5 | +27.0 | +4.3 | 11,031,400 |
| 5/20 | 625.0 | 635.0 | 603.0 | 631.5 | +12.5 | +2.0 | 12,480,400 |
| 5/13 | 614.0 | 621.5 | 591.5 | 619.0 | +1.0 | +0.2 | 10,221,400 |
| 5/6 | 589.5 | 620.5 | 585.0 | 618.0 | +27.5 | +4.7 | 4,824,200 |
| 4/28 | 584.0 | 600.0 | 567.5 | 590.5 | -0.5 | -0.1 | 9,002,400 |
| 4/22 | 571.0 | 597.0 | 568.0 | 591.0 | +19.5 | +3.4 | 9,048,800 |
| 4/15 | 575.0 | 604.5 | 562.0 | 571.5 | +5.5 | +1.0 | 17,483,600 |
| 4/8 | 587.0 | 591.5 | 546.0 | 566.0 | -19.5 | -3.3 | 11,673,800 |
| 4/1 | 589.5 | 591.0 | 569.5 | 585.5 | +3.0 | +0.5 | 8,158,400 |
| 3/25 | 561.5 | 591.5 | 561.5 | 582.5 | +23.0 | +4.1 | 8,416,600 |
| 3/18 | 533.0 | 579.5 | 532.5 | 559.5 | +35.5 | +6.8 | 11,552,600 |
| 3/11 | 535.0 | 538.5 | 498.0 | 524.0 | -22.0 | -4.0 | 11,992,000 |
| 3/4 | 554.5 | 565.0 | 536.0 | 546.0 | -3.5 | -0.6 | 10,062,200 |
| 2/25 | 583.0 | 585.5 | 546.5 | 549.5 | -37.5 | -6.4 | 9,892,800 |
| 2/18 | 570.0 | 598.0 | 569.0 | 587.0 | +11.5 | +2.0 | 10,948,000 |
| 2/10 | 558.5 | 582.0 | 555.0 | 575.5 | +13.0 | +2.3 | 8,632,600 |
| 2/4 | 545.0 | 563.5 | 528.5 | 562.5 | +18.5 | +3.4 | 10,636,200 |
| 1/28 | 544.0 | 546.5 | 528.5 | 544.0 | +1.5 | +0.3 | 7,718,400 |
| 1/21 | 530.0 | 546.0 | 520.5 | 542.5 | +14.0 | +2.7 | 8,949,000 |
| 1/14 | 532.0 | 549.0 | 528.5 | 528.5 | -6.0 | -1.1 | 8,193,000 |
▶︎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
