高島屋
8233プライム/小売業/Takashimaya Company,Limited
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,774.0 | 1,819.5 | 1,773.0 | 1,806.0 | +6.0 | +0.33% | 1,534,400 |
| 2026-03-12 | 1,799.5 | 1,818.0 | 1,782.5 | 1,800.0 | -14.0 | -0.77% | 1,261,300 |
| 2026-03-11 | 1,843.0 | 1,846.0 | 1,796.0 | 1,814.0 | -29.0 | -1.57% | 2,265,300 |
| 2026-03-10 | 1,786.0 | 1,843.5 | 1,772.5 | 1,843.0 | +97.0 | +5.56% | 3,147,100 |
| 2026-03-09 | 1,718.0 | 1,761.5 | 1,716.5 | 1,746.0 | -36.5 | -2.05% | 2,513,200 |
| 2026-03-06 | 1,784.5 | 1,789.5 | 1,742.0 | 1,782.5 | -42.0 | -2.30% | 3,011,400 |
| 2026-03-05 | 1,821.5 | 1,829.0 | 1,801.5 | 1,824.5 | +28.5 | +1.59% | 2,477,400 |
| 2026-03-04 | 1,801.5 | 1,840.0 | 1,774.0 | 1,796.0 | -18.5 | -1.02% | 3,545,800 |
| 2026-03-03 | 1,910.0 | 1,912.0 | 1,813.0 | 1,814.5 | -119.0 | -6.15% | 4,430,700 |
| 2026-03-02 | 1,944.5 | 1,970.0 | 1,922.0 | 1,933.5 | -45.5 | -2.30% | 3,827,400 |
| 2026-02-27 | 2,014.0 | 2,020.5 | 1,960.5 | 1,979.0 | -35.5 | -1.76% | 4,407,600 |
| 2026-02-26 | 2,040.5 | 2,065.0 | 1,990.0 | 2,014.5 | -93.0 | -4.41% | 4,926,100 |
| 2026-02-25 | 2,166.5 | 2,170.0 | 2,087.0 | 2,107.5 | -102.0 | -4.62% | 7,577,500 |
| 2026-02-24 | 2,281.5 | 2,295.5 | 2,200.0 | 2,209.5 | -87.5 | -3.81% | 6,305,900 |
| 2026-02-20 | 2,318.0 | 2,321.5 | 2,279.5 | 2,297.0 | -19.5 | -0.84% | 5,137,900 |
| 2026-02-19 | 2,346.0 | 2,369.0 | 2,296.5 | 2,316.5 | -25.0 | -1.07% | 5,127,800 |
| 2026-02-18 | 2,320.0 | 2,354.5 | 2,307.5 | 2,341.5 | +40.0 | +1.74% | 5,842,800 |
| 2026-02-17 | 2,355.0 | 2,383.5 | 2,290.5 | 2,301.5 | -29.5 | -1.27% | 4,666,900 |
| 2026-02-16 | 2,379.0 | 2,393.0 | 2,310.0 | 2,331.0 | -33.0 | -1.40% | 4,138,600 |
| 2026-02-13 | 2,403.0 | 2,405.5 | 2,350.0 | 2,364.0 | -27.5 | -1.15% | 5,109,300 |
| 2026-02-12 | 2,410.0 | 2,479.0 | 2,390.0 | 2,391.5 | +3.0 | +0.13% | 4,818,100 |
| 2026-02-10 | 2,348.0 | 2,397.0 | 2,347.5 | 2,388.5 | +44.0 | +1.88% | 5,337,700 |
| 2026-02-09 | 2,326.0 | 2,420.0 | 2,308.5 | 2,344.5 | +111.5 | +4.99% | 5,909,300 |
| 2026-02-06 | 2,173.5 | 2,236.0 | 2,167.5 | 2,233.0 | +76.0 | +3.52% | 3,393,700 |
| 2026-02-05 | 2,193.5 | 2,226.0 | 2,151.0 | 2,157.0 | +13.5 | +0.63% | 3,243,300 |
| 2026-02-04 | 2,194.0 | 2,226.0 | 2,142.5 | 2,143.5 | -5.0 | -0.23% | 4,521,400 |
| 2026-02-03 | 2,084.5 | 2,149.0 | 2,076.0 | 2,148.5 | +146.5 | +7.32% | 5,056,600 |
| 2026-02-02 | 1,970.0 | 2,039.5 | 1,970.0 | 2,002.0 | +72.0 | +3.73% | 4,982,600 |
| 2026-01-30 | 1,903.0 | 1,934.0 | 1,899.0 | 1,930.0 | +40.5 | +2.14% | 2,003,800 |
| 2026-01-29 | 1,860.5 | 1,900.0 | 1,856.5 | 1,889.5 | +8.0 | +0.43% | 1,580,500 |
| 2026-01-28 | 1,910.0 | 1,919.5 | 1,881.5 | 1,881.5 | -38.0 | -1.98% | 1,615,200 |
| 2026-01-27 | 1,910.0 | 1,934.0 | 1,902.5 | 1,919.5 | +6.5 | +0.34% | 1,067,200 |
| 2026-01-26 | 1,914.0 | 1,938.5 | 1,910.0 | 1,913.0 | -8.0 | -0.42% | 1,433,500 |
| 2026-01-23 | 1,940.0 | 1,951.5 | 1,909.0 | 1,921.0 | +14.0 | +0.73% | 1,234,800 |
| 2026-01-22 | 1,916.5 | 1,926.5 | 1,907.0 | 1,907.0 | -2.0 | -0.10% | 870,700 |
| 2026-01-21 | 1,900.0 | 1,927.5 | 1,900.0 | 1,909.0 | -7.0 | -0.37% | 1,153,300 |
| 2026-01-20 | 1,920.0 | 1,926.5 | 1,901.0 | 1,916.0 | 0.0 | 0.00% | 1,189,000 |
| 2026-01-19 | 1,910.5 | 1,921.0 | 1,882.5 | 1,916.0 | +6.0 | +0.31% | 1,268,900 |
| 2026-01-16 | 1,915.5 | 1,935.0 | 1,903.5 | 1,910.0 | -19.0 | -0.98% | 1,526,200 |
| 2026-01-15 | 1,931.0 | 1,944.5 | 1,917.0 | 1,929.0 | -11.0 | -0.57% | 1,205,100 |
| 2026-01-14 | 1,913.0 | 1,956.0 | 1,907.0 | 1,940.0 | +24.5 | +1.28% | 2,009,700 |
| 2026-01-13 | 1,910.0 | 1,940.5 | 1,904.0 | 1,915.5 | +58.0 | +3.12% | 3,255,400 |
| 2026-01-09 | 1,842.0 | 1,881.0 | 1,835.0 | 1,857.5 | +27.5 | +1.50% | 1,922,600 |
| 2026-01-08 | 1,842.0 | 1,861.0 | 1,793.0 | 1,830.0 | -31.0 | -1.67% | 3,959,500 |
| 2026-01-07 | 1,800.0 | 1,887.0 | 1,783.0 | 1,861.0 | +161.0 | +9.47% | 7,929,000 |
| 2026-01-06 | 1,666.0 | 1,700.0 | 1,665.5 | 1,700.0 | +47.5 | +2.87% | 1,886,100 |
| 2026-01-05 | 1,643.0 | 1,661.0 | 1,642.5 | 1,652.5 | +11.0 | +0.67% | 1,763,000 |
| 2025-12-30 | 1,640.0 | 1,653.5 | 1,628.5 | 1,641.5 | +1.0 | +0.06% | 1,607,200 |
| 2025-12-29 | 1,642.0 | 1,664.5 | 1,632.5 | 1,640.5 | +5.5 | +0.34% | 1,586,800 |
| 2025-12-26 | 1,636.0 | 1,639.5 | 1,622.5 | 1,635.0 | +8.5 | +0.52% | 1,306,700 |
| 2025-12-25 | 1,637.0 | 1,648.0 | 1,626.5 | 1,626.5 | -7.5 | -0.46% | 982,600 |
| 2025-12-24 | 1,640.0 | 1,649.0 | 1,626.5 | 1,634.0 | +0.5 | +0.03% | 910,500 |
| 2025-12-23 | 1,628.0 | 1,642.0 | 1,628.0 | 1,633.5 | +5.5 | +0.34% | 867,200 |
| 2025-12-22 | 1,648.0 | 1,656.0 | 1,628.0 | 1,628.0 | -20.0 | -1.21% | 751,000 |
| 2025-12-19 | 1,638.5 | 1,655.5 | 1,637.5 | 1,648.0 | +9.5 | +0.58% | 1,207,700 |
| 2025-12-18 | 1,650.0 | 1,650.0 | 1,630.5 | 1,638.5 | -7.0 | -0.43% | 704,300 |
| 2025-12-17 | 1,646.5 | 1,647.0 | 1,629.5 | 1,645.5 | -7.0 | -0.42% | 743,800 |
| 2025-12-16 | 1,680.0 | 1,685.5 | 1,646.0 | 1,652.5 | -44.0 | -2.59% | 1,017,300 |
| 2025-12-15 | 1,697.5 | 1,712.5 | 1,691.5 | 1,696.5 | -3.5 | -0.21% | 832,500 |
| 2025-12-12 | 1,674.0 | 1,709.5 | 1,662.0 | 1,700.0 | +33.0 | +1.98% | 1,327,400 |
| 2025-12-11 | 1,680.0 | 1,689.5 | 1,660.0 | 1,667.0 | -10.5 | -0.63% | 839,900 |
| 2025-12-10 | 1,670.0 | 1,679.0 | 1,659.5 | 1,677.5 | +18.5 | +1.12% | 789,700 |
| 2025-12-09 | 1,665.5 | 1,671.5 | 1,650.5 | 1,659.0 | +2.0 | +0.12% | 864,900 |
| 2025-12-08 | 1,660.0 | 1,663.0 | 1,645.0 | 1,657.0 | +5.0 | +0.30% | 774,400 |
| 2025-12-05 | 1,667.0 | 1,676.5 | 1,642.5 | 1,652.0 | -9.0 | -0.54% | 1,276,900 |
| 2025-12-04 | 1,620.0 | 1,661.0 | 1,616.5 | 1,661.0 | +38.0 | +2.34% | 1,400,300 |
| 2025-12-03 | 1,655.5 | 1,660.0 | 1,623.0 | 1,623.0 | -32.5 | -1.96% | 1,241,400 |
| 2025-12-02 | 1,684.5 | 1,685.0 | 1,654.0 | 1,655.5 | -11.5 | -0.69% | 917,100 |
| 2025-12-01 | 1,677.5 | 1,679.0 | 1,665.0 | 1,667.0 | -14.0 | -0.83% | 1,072,300 |
| 2025-11-28 | 1,690.0 | 1,696.5 | 1,681.0 | 1,681.0 | -7.0 | -0.41% | 986,400 |
| 2025-11-27 | 1,690.0 | 1,696.0 | 1,681.5 | 1,688.0 | -0.5 | -0.03% | 869,000 |
| 2025-11-26 | 1,659.5 | 1,695.0 | 1,650.0 | 1,688.5 | +36.5 | +2.21% | 1,563,700 |
| 2025-11-25 | 1,636.0 | 1,658.5 | 1,631.5 | 1,652.0 | +6.0 | +0.36% | 1,622,100 |
| 2025-11-21 | 1,610.5 | 1,648.5 | 1,607.5 | 1,646.0 | +35.5 | +2.20% | 3,035,700 |
| 2025-11-20 | 1,624.0 | 1,632.0 | 1,608.0 | 1,610.5 | -6.5 | -0.40% | 1,696,700 |
| 2025-11-19 | 1,624.0 | 1,632.0 | 1,611.0 | 1,617.0 | +6.5 | +0.40% | 1,941,900 |
| 2025-11-18 | 1,625.0 | 1,639.0 | 1,593.0 | 1,610.5 | -14.5 | -0.89% | 3,166,200 |
| 2025-11-17 | 1,632.0 | 1,662.0 | 1,611.5 | 1,625.0 | -107.0 | -6.18% | 4,451,500 |
| 2025-11-14 | 1,713.5 | 1,732.0 | 1,694.5 | 1,732.0 | +24.0 | +1.41% | 1,551,100 |
| 2025-11-13 | 1,704.0 | 1,716.5 | 1,697.0 | 1,708.0 | +9.0 | +0.53% | 935,900 |
| 2025-11-12 | 1,708.5 | 1,712.5 | 1,692.0 | 1,699.0 | +3.0 | +0.18% | 1,048,800 |
| 2025-11-11 | 1,708.5 | 1,714.0 | 1,686.5 | 1,696.0 | -9.5 | -0.56% | 1,312,700 |
| 2025-11-10 | 1,703.0 | 1,714.5 | 1,687.0 | 1,705.5 | +4.5 | +0.26% | 1,231,200 |
| 2025-11-07 | 1,676.0 | 1,708.5 | 1,674.0 | 1,701.0 | +16.5 | +0.98% | 1,385,500 |
| 2025-11-06 | 1,668.0 | 1,691.5 | 1,661.5 | 1,684.5 | +18.0 | +1.08% | 1,439,000 |
| 2025-11-05 | 1,642.0 | 1,666.5 | 1,629.5 | 1,666.5 | +36.5 | +2.24% | 1,849,800 |
| 2025-11-04 | 1,617.0 | 1,645.5 | 1,605.0 | 1,630.0 | -22.5 | -1.36% | 1,902,500 |
| 2025-10-31 | 1,659.0 | 1,670.5 | 1,646.5 | 1,652.5 | -4.0 | -0.24% | 1,314,000 |
| 2025-10-30 | 1,625.0 | 1,661.5 | 1,621.5 | 1,656.5 | +35.0 | +2.16% | 3,020,600 |
| 2025-10-29 | 1,654.0 | 1,656.0 | 1,618.5 | 1,621.5 | -34.5 | -2.08% | 1,689,100 |
| 2025-10-28 | 1,686.5 | 1,694.5 | 1,656.0 | 1,656.0 | -48.0 | -2.82% | 1,101,500 |
| 2025-10-27 | 1,698.0 | 1,704.0 | 1,678.0 | 1,704.0 | +21.0 | +1.25% | 1,396,900 |
| 2025-10-24 | 1,677.0 | 1,687.0 | 1,654.0 | 1,683.0 | +5.5 | +0.33% | 1,353,000 |
| 2025-10-23 | 1,673.0 | 1,678.5 | 1,656.5 | 1,677.5 | +2.0 | +0.12% | 1,775,900 |
| 2025-10-22 | 1,665.0 | 1,698.5 | 1,665.0 | 1,675.5 | +30.5 | +1.85% | 2,243,700 |
| 2025-10-21 | 1,670.0 | 1,673.5 | 1,636.0 | 1,645.0 | -32.5 | -1.94% | 1,720,100 |
| 2025-10-20 | 1,649.0 | 1,683.5 | 1,616.5 | 1,677.5 | +64.0 | +3.97% | 2,527,000 |
| 2025-10-17 | 1,647.0 | 1,649.0 | 1,606.0 | 1,613.5 | -23.0 | -1.41% | 2,199,200 |
| 2025-10-16 | 1,682.5 | 1,696.5 | 1,629.0 | 1,636.5 | -37.5 | -2.24% | 3,434,000 |
| 2025-10-15 | 1,760.0 | 1,764.5 | 1,672.5 | 1,674.0 | -49.5 | -2.87% | 3,572,000 |
| 2025-10-14 | 1,701.0 | 1,745.5 | 1,680.0 | 1,723.5 | -13.5 | -0.78% | 4,231,800 |
| 2025-10-10 | 1,762.5 | 1,774.5 | 1,731.0 | 1,737.0 | -20.0 | -1.14% | 2,758,900 |
| 2025-10-09 | 1,769.5 | 1,771.5 | 1,742.0 | 1,757.0 | 0.0 | 0.00% | 2,974,400 |
| 2025-10-08 | 1,761.0 | 1,777.0 | 1,751.0 | 1,757.0 | -7.5 | -0.43% | 2,974,300 |
| 2025-10-07 | 1,769.0 | 1,803.5 | 1,747.5 | 1,764.5 | +5.5 | +0.31% | 3,780,900 |
| 2025-10-06 | 1,770.0 | 1,791.5 | 1,754.0 | 1,759.0 | +13.0 | +0.74% | 4,315,700 |
| 2025-10-03 | 1,746.5 | 1,753.0 | 1,729.0 | 1,746.0 | +0.5 | +0.03% | 2,981,600 |
| 2025-10-02 | 1,736.0 | 1,756.5 | 1,725.0 | 1,745.5 | +27.5 | +1.60% | 4,530,200 |
| 2025-10-01 | 1,681.5 | 1,720.0 | 1,659.0 | 1,718.0 | +23.0 | +1.36% | 3,721,200 |
| 2025-09-30 | 1,723.5 | 1,736.5 | 1,681.5 | 1,695.0 | -4.5 | -0.26% | 4,068,800 |
| 2025-09-29 | 1,679.5 | 1,707.5 | 1,645.5 | 1,699.5 | +21.5 | +1.28% | 4,381,500 |
| 2025-09-26 | 1,690.0 | 1,698.0 | 1,652.5 | 1,678.0 | -18.0 | -1.06% | 4,364,200 |
| 2025-09-25 | 1,637.0 | 1,697.5 | 1,626.5 | 1,696.0 | +81.5 | +5.05% | 5,526,200 |
| 2025-09-24 | 1,624.0 | 1,632.5 | 1,566.0 | 1,614.5 | -30.0 | -1.82% | 6,895,900 |
| 2025-09-22 | 1,535.0 | 1,657.5 | 1,533.5 | 1,644.5 | +124.5 | +8.19% | 7,209,000 |
| 2025-09-19 | 1,520.0 | 1,568.0 | 1,519.0 | 1,520.0 | +1.0 | +0.07% | 6,449,800 |
| 2025-09-18 | 1,473.0 | 1,527.0 | 1,473.0 | 1,519.0 | +45.5 | +3.09% | 3,863,700 |
| 2025-09-17 | 1,455.0 | 1,481.0 | 1,448.0 | 1,473.5 | +20.0 | +1.38% | 2,921,300 |
| 2025-09-16 | 1,444.0 | 1,454.5 | 1,437.0 | 1,453.5 | +10.0 | +0.69% | 2,463,200 |
| 2025-09-12 | 1,435.0 | 1,455.0 | 1,431.5 | 1,443.5 | — | — | 3,389,600 |
直近120営業日分を表示