1,959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) |
|---|---|---|---|---|---|---|
| 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 |
| 2017/12/07 | 1,106.0 | 1,119.0 | 1,104.0 | 1,117.0 | 1,117.0 | 1,543,000 |
| 2017/12/06 | 1,114.0 | 1,117.0 | 1,093.0 | 1,093.0 | 1,093.0 | 1,874,000 |
| 2017/12/05 | 1,112.0 | 1,123.0 | 1,098.0 | 1,115.0 | 1,115.0 | 1,601,000 |
| 2017/12/04 | 1,115.0 | 1,123.0 | 1,106.0 | 1,119.0 | 1,119.0 | 1,545,000 |
| 2017/12/01 | 1,102.0 | 1,109.0 | 1,097.0 | 1,100.0 | 1,100.0 | 1,389,000 |
| 2017/11/30 | 1,098.0 | 1,109.0 | 1,090.0 | 1,107.0 | 1,107.0 | 3,701,000 |
| 2017/11/29 | 1,060.0 | 1,086.0 | 1,058.0 | 1,085.0 | 1,085.0 | 1,724,000 |
| 2017/11/28 | 1,052.0 | 1,058.0 | 1,047.0 | 1,057.0 | 1,057.0 | 1,195,000 |
| 2017/11/27 | 1,056.0 | 1,058.0 | 1,046.0 | 1,051.0 | 1,051.0 | 1,000,000 |
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。
