1,592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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 1,116.0 | 1,149.0 | 1,106.0 | 1,106.0 | 1,106.0 | 2,913,000 |
| 2018/02/06 | 1,107.0 | 1,109.0 | 1,081.0 | 1,099.0 | 1,099.0 | 3,692,000 |
| 2018/02/05 | 1,142.0 | 1,150.0 | 1,139.0 | 1,140.0 | 1,140.0 | 1,876,000 |
| 2018/02/02 | 1,145.0 | 1,167.0 | 1,139.0 | 1,163.0 | 1,163.0 | 1,587,000 |
| 2018/02/01 | 1,136.0 | 1,156.0 | 1,132.0 | 1,152.0 | 1,152.0 | 1,462,000 |
| 2018/01/31 | 1,140.0 | 1,146.0 | 1,131.0 | 1,131.0 | 1,131.0 | 1,612,000 |
| 2018/01/30 | 1,145.0 | 1,149.0 | 1,135.0 | 1,140.0 | 1,140.0 | 1,199,000 |
| 2018/01/29 | 1,146.0 | 1,162.0 | 1,140.0 | 1,147.0 | 1,147.0 | 1,663,000 |
| 2018/01/26 | 1,153.0 | 1,158.0 | 1,145.0 | 1,146.0 | 1,146.0 | 1,577,000 |
| 2018/01/25 | 1,176.0 | 1,177.0 | 1,146.0 | 1,151.0 | 1,151.0 | 2,004,000 |
| 2018/01/24 | 1,168.0 | 1,182.0 | 1,168.0 | 1,176.0 | 1,176.0 | 1,037,000 |
| 2018/01/23 | 1,167.0 | 1,175.0 | 1,165.0 | 1,172.0 | 1,172.0 | 1,035,000 |
| 2018/01/22 | 1,168.0 | 1,168.0 | 1,159.0 | 1,165.0 | 1,165.0 | 836,000 |
| 2018/01/19 | 1,152.0 | 1,172.0 | 1,151.0 | 1,170.0 | 1,170.0 | 1,889,000 |
| 2018/01/18 | 1,172.0 | 1,172.0 | 1,139.0 | 1,141.0 | 1,141.0 | 2,197,000 |
| 2018/01/17 | 1,155.0 | 1,170.0 | 1,155.0 | 1,168.0 | 1,168.0 | 1,265,000 |
| 2018/01/16 | 1,167.0 | 1,173.0 | 1,161.0 | 1,165.0 | 1,165.0 | 854,000 |
| 2018/01/15 | 1,160.0 | 1,169.0 | 1,156.0 | 1,167.0 | 1,167.0 | 1,114,000 |
| 2018/01/12 | 1,164.0 | 1,167.0 | 1,154.0 | 1,158.0 | 1,158.0 | 1,341,000 |
| 2018/01/11 | 1,160.0 | 1,162.0 | 1,150.0 | 1,162.0 | 1,162.0 | 1,150,000 |
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。
