8233東証P貸借
業種 小売業
高島屋 株価時系列データ
PTS
1,182.1
円
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,205.5 | 1,209.5 | 1,167.0 | 1,182.0 | -19.5 | -1.6 | 4,879,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 406.0 | 459.5 | 397.5 | 423.0 | +18.5 | +4.6 | 19,706,400 |
| 11/6 | 392.5 | 414.0 | 391.0 | 404.5 | +16.5 | +4.3 | 10,728,400 |
| 10/30 | 429.5 | 441.5 | 387.0 | 388.0 | -38.0 | -8.9 | 19,110,600 |
| 10/23 | 418.5 | 429.0 | 403.5 | 426.0 | +8.5 | +2.0 | 16,114,600 |
| 10/16 | 416.0 | 438.0 | 412.5 | 417.5 | -2.0 | -0.5 | 14,930,600 |
| 10/9 | 445.0 | 456.0 | 417.5 | 419.5 | -10.5 | -2.4 | 15,791,800 |
| 10/2 | 402.0 | 445.5 | 400.5 | 430.0 | +32.0 | +8.0 | 17,316,200 |
| 9/25 | 417.5 | 417.5 | 395.0 | 398.0 | -24.5 | -5.8 | 7,491,400 |
| 9/18 | 437.0 | 445.0 | 421.0 | 422.5 | -15.0 | -3.4 | 9,149,600 |
| 9/11 | 418.5 | 438.0 | 415.5 | 437.5 | +18.5 | +4.4 | 12,096,000 |
| 9/4 | 418.0 | 425.5 | 410.5 | 419.0 | +7.5 | +1.8 | 11,056,000 |
| 8/28 | 415.0 | 425.0 | 409.0 | 411.5 | -1.0 | -0.2 | 13,571,200 |
| 8/21 | 415.0 | 420.5 | 401.5 | 412.5 | 0 | 0.0 | 10,803,800 |
| 8/14 | 392.0 | 426.0 | 390.0 | 412.5 | +31.0 | +8.1 | 12,611,600 |
| 8/7 | 353.0 | 384.5 | 353.0 | 381.5 | +31.5 | +9.0 | 12,989,000 |
| 7/31 | 396.0 | 402.5 | 349.5 | 350.0 | -47.0 | -11.8 | 16,257,000 |
| 7/22 | 406.5 | 410.5 | 396.0 | 397.0 | -12.0 | -2.9 | 8,899,200 |
| 7/17 | 408.0 | 422.0 | 390.0 | 409.0 | +8.5 | +2.1 | 22,629,200 |
| 7/10 | 425.5 | 442.5 | 400.5 | 400.5 | -25.0 | -5.9 | 23,588,400 |
| 7/3 | 460.0 | 468.0 | 419.5 | 425.5 | -41.5 | -8.9 | 16,303,000 |
| 6/26 | 475.0 | 485.0 | 465.5 | 467.0 | -9.5 | -2.0 | 9,128,800 |
| 6/19 | 487.0 | 494.5 | 473.0 | 476.5 | -15.0 | -3.1 | 13,363,200 |
| 6/12 | 541.0 | 544.0 | 476.5 | 491.5 | -35.5 | -6.7 | 13,786,600 |
| 6/5 | 520.0 | 546.5 | 518.0 | 527.0 | +9.5 | +1.8 | 12,222,800 |
| 5/29 | 492.5 | 551.0 | 488.5 | 517.5 | +36.0 | +7.5 | 14,828,200 |
| 5/22 | 480.5 | 504.5 | 472.5 | 481.5 | +7.5 | +1.6 | 9,274,200 |
| 5/15 | 488.0 | 509.0 | 464.0 | 474.0 | -2.5 | -0.5 | 14,452,200 |
| 5/8 | 467.0 | 477.5 | 458.0 | 476.5 | -1.5 | -0.3 | 5,884,800 |
| 5/1 | 480.0 | 499.5 | 471.0 | 478.0 | -0.5 | -0.1 | 10,189,000 |
| 4/24 | 448.5 | 478.5 | 439.5 | 478.5 | +22.0 | +4.8 | 15,783,800 |
▶︎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
