1,526円
高島屋の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 1,100.0 | 1,133.5 | 1,099.5 | 1,118.5 | 1,118.5 | 1,435,400 |
| 2025/06/10 | 1,095.0 | 1,107.0 | 1,091.5 | 1,105.5 | 1,105.5 | 1,196,000 |
| 2025/06/09 | 1,100.0 | 1,106.0 | 1,093.5 | 1,095.0 | 1,095.0 | 1,001,100 |
| 2025/06/06 | 1,103.0 | 1,110.5 | 1,095.0 | 1,098.0 | 1,098.0 | 1,309,500 |
| 2025/06/05 | 1,110.0 | 1,116.5 | 1,103.0 | 1,103.0 | 1,103.0 | 1,646,100 |
| 2025/06/04 | 1,115.0 | 1,122.0 | 1,114.0 | 1,114.5 | 1,114.5 | 1,081,700 |
| 2025/06/03 | 1,125.5 | 1,126.0 | 1,108.0 | 1,119.0 | 1,119.0 | 2,418,900 |
| 2025/06/02 | 1,146.5 | 1,147.5 | 1,129.0 | 1,131.0 | 1,131.0 | 1,520,700 |
| 2025/05/30 | 1,150.0 | 1,159.0 | 1,148.5 | 1,153.5 | 1,153.5 | 1,675,300 |
| 2025/05/29 | 1,164.0 | 1,167.0 | 1,157.5 | 1,163.0 | 1,163.0 | 1,109,800 |
| 2025/05/28 | 1,172.0 | 1,177.0 | 1,160.0 | 1,163.0 | 1,163.0 | 1,374,600 |
| 2025/05/27 | 1,146.0 | 1,161.5 | 1,144.5 | 1,158.5 | 1,158.5 | 1,310,600 |
| 2025/05/26 | 1,163.5 | 1,166.0 | 1,138.0 | 1,138.0 | 1,138.0 | 1,414,200 |
| 2025/05/23 | 1,164.5 | 1,174.0 | 1,152.0 | 1,167.0 | 1,167.0 | 1,044,200 |
| 2025/05/22 | 1,177.0 | 1,180.5 | 1,154.5 | 1,162.5 | 1,162.5 | 1,171,900 |
| 2025/05/21 | 1,183.0 | 1,187.0 | 1,170.5 | 1,177.0 | 1,177.0 | 974,300 |
| 2025/05/20 | 1,200.0 | 1,208.0 | 1,169.0 | 1,181.0 | 1,181.0 | 2,000,100 |
| 2025/05/19 | 1,176.5 | 1,210.0 | 1,176.0 | 1,192.5 | 1,192.5 | 2,724,500 |
| 2025/05/16 | 1,137.0 | 1,201.5 | 1,122.0 | 1,198.5 | 1,198.5 | 6,877,100 |
| 2025/05/15 | 1,130.0 | 1,139.0 | 1,126.5 | 1,136.0 | 1,136.0 | 943,200 |
おすすめ条件でスクリーニングされた銘柄を見る
高島屋の取引履歴を振り返りませんか？
高島屋の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
