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) |
|---|---|---|---|---|---|---|
| 2017/06/29 | 1,087.0 | 1,100.0 | 1,082.0 | 1,094.0 | 1,094.0 | 2,044,000 |
| 2017/06/28 | 1,083.0 | 1,090.0 | 1,074.0 | 1,077.0 | 1,077.0 | 2,461,000 |
| 2017/06/27 | 1,130.0 | 1,130.0 | 1,074.0 | 1,085.0 | 1,085.0 | 5,049,000 |
| 2017/06/26 | 1,140.0 | 1,143.0 | 1,116.0 | 1,118.0 | 1,118.0 | 1,872,000 |
| 2017/06/23 | 1,130.0 | 1,136.0 | 1,122.0 | 1,133.0 | 1,133.0 | 1,037,000 |
| 2017/06/22 | 1,142.0 | 1,144.0 | 1,135.0 | 1,137.0 | 1,137.0 | 1,070,000 |
| 2017/06/21 | 1,150.0 | 1,152.0 | 1,141.0 | 1,144.0 | 1,144.0 | 1,235,000 |
| 2017/06/20 | 1,160.0 | 1,167.0 | 1,153.0 | 1,159.0 | 1,159.0 | 1,153,000 |
| 2017/06/19 | 1,152.0 | 1,163.0 | 1,148.0 | 1,158.0 | 1,158.0 | 1,499,000 |
| 2017/06/16 | 1,150.0 | 1,156.0 | 1,139.0 | 1,142.0 | 1,142.0 | 2,012,000 |
| 2017/06/15 | 1,144.0 | 1,148.0 | 1,130.0 | 1,147.0 | 1,147.0 | 1,220,000 |
| 2017/06/14 | 1,119.0 | 1,144.0 | 1,119.0 | 1,140.0 | 1,140.0 | 1,404,000 |
| 2017/06/13 | 1,125.0 | 1,133.0 | 1,123.0 | 1,125.0 | 1,125.0 | 1,671,000 |
| 2017/06/12 | 1,104.0 | 1,117.0 | 1,103.0 | 1,116.0 | 1,116.0 | 1,162,000 |
| 2017/06/09 | 1,099.0 | 1,115.0 | 1,098.0 | 1,106.0 | 1,106.0 | 1,676,000 |
| 2017/06/08 | 1,116.0 | 1,117.0 | 1,099.0 | 1,099.0 | 1,099.0 | 1,276,000 |
| 2017/06/07 | 1,104.0 | 1,122.0 | 1,100.0 | 1,115.0 | 1,115.0 | 1,994,000 |
| 2017/06/06 | 1,103.0 | 1,107.0 | 1,099.0 | 1,102.0 | 1,102.0 | 1,173,000 |
| 2017/06/05 | 1,098.0 | 1,106.0 | 1,090.0 | 1,103.0 | 1,103.0 | 1,318,000 |
| 2017/06/02 | 1,082.0 | 1,108.0 | 1,077.0 | 1,106.0 | 1,106.0 | 3,134,000 |
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。
