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) |
|---|---|---|---|---|---|---|
| 2018/01/10 | 1,164.0 | 1,164.0 | 1,148.0 | 1,157.0 | 1,157.0 | 1,580,000 |
| 2018/01/09 | 1,180.0 | 1,180.0 | 1,164.0 | 1,165.0 | 1,165.0 | 1,500,000 |
| 2018/01/05 | 1,210.0 | 1,210.0 | 1,163.0 | 1,169.0 | 1,169.0 | 3,062,000 |
| 2018/01/04 | 1,206.0 | 1,213.0 | 1,196.0 | 1,210.0 | 1,210.0 | 1,994,000 |
| 2017/12/29 | 1,190.0 | 1,197.0 | 1,182.0 | 1,186.0 | 1,186.0 | 990,000 |
| 2017/12/28 | 1,200.0 | 1,218.0 | 1,193.0 | 1,196.0 | 1,196.0 | 1,421,000 |
| 2017/12/27 | 1,200.0 | 1,215.0 | 1,197.0 | 1,199.0 | 1,199.0 | 2,161,000 |
| 2017/12/26 | 1,158.0 | 1,196.0 | 1,158.0 | 1,188.0 | 1,188.0 | 2,959,000 |
| 2017/12/25 | 1,133.0 | 1,148.0 | 1,130.0 | 1,145.0 | 1,145.0 | 1,389,000 |
| 2017/12/22 | 1,130.0 | 1,135.0 | 1,116.0 | 1,121.0 | 1,121.0 | 1,170,000 |
| 2017/12/21 | 1,142.0 | 1,145.0 | 1,127.0 | 1,129.0 | 1,129.0 | 982,000 |
| 2017/12/20 | 1,145.0 | 1,150.0 | 1,136.0 | 1,137.0 | 1,137.0 | 1,107,000 |
| 2017/12/19 | 1,150.0 | 1,156.0 | 1,147.0 | 1,152.0 | 1,152.0 | 1,053,000 |
| 2017/12/18 | 1,147.0 | 1,150.0 | 1,141.0 | 1,146.0 | 1,146.0 | 1,058,000 |
| 2017/12/15 | 1,133.0 | 1,147.0 | 1,123.0 | 1,138.0 | 1,138.0 | 1,311,000 |
| 2017/12/14 | 1,133.0 | 1,141.0 | 1,131.0 | 1,135.0 | 1,135.0 | 942,000 |
| 2017/12/13 | 1,143.0 | 1,150.0 | 1,139.0 | 1,144.0 | 1,144.0 | 1,384,000 |
| 2017/12/12 | 1,139.0 | 1,143.0 | 1,134.0 | 1,136.0 | 1,136.0 | 1,205,000 |
| 2017/12/11 | 1,135.0 | 1,140.0 | 1,131.0 | 1,137.0 | 1,137.0 | 1,334,000 |
| 2017/12/08 | 1,121.0 | 1,130.0 | 1,115.0 | 1,129.0 | 1,129.0 | 2,518,000 |
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。
