Takashimaya Co., Ltd.

8233
🏛️ 日本 →
1,699.50
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 963.50 967.50 956.00 960.75 2.2M
2023-12-28 959.00 968.00 955.25 964.50 1.9M
2023-12-27 959.00 966.00 952.00 960.25 3.7M
2023-12-26 980.00 995.00 959.25 965.25 6.6M
2023-12-25 985.00 999.75 979.00 996.75 3.9M
2023-12-22 961.50 977.00 958.50 973.75 2.1M
2023-12-21 962.00 962.25 950.75 954.75 1.9M
2023-12-20 961.00 971.75 955.50 962.50 2.2M
2023-12-19 955.25 965.00 947.25 957.25 2.4M
2023-12-18 959.00 963.00 937.50 953.25 2.5M
2023-12-15 965.00 969.75 955.25 958.00 3.2M
2023-12-14 1,008.00 1,010.00 974.00 981.25 3.5M
2023-12-13 1,014.75 1,024.00 1,009.75 1,012.75 1.1M
2023-12-12 1,015.50 1,025.75 1,010.50 1,016.00 1.4M
2023-12-11 1,012.50 1,016.75 1,003.75 1,010.00 1.1M
2023-12-08 1,006.50 1,012.75 998.00 1,002.25 2.1M
2023-12-07 1,010.00 1,018.75 1,004.75 1,006.25 1.5M
2023-12-06 1,010.00 1,021.00 1,004.00 1,020.00 1.6M
2023-12-05 1,001.75 1,006.00 994.50 998.25 1.5M
2023-12-04 1,005.50 1,009.75 997.00 1,005.00 1.1M
2023-12-01 1,005.00 1,009.50 1,002.50 1,007.50 1.7M
2023-11-30 999.50 1,003.00 983.00 996.25 3.0M
2023-11-29 1,020.00 1,020.25 1,005.00 1,005.00 1.6M
2023-11-28 1,024.00 1,027.75 1,017.00 1,027.50 1.2M
2023-11-27 1,016.50 1,023.50 1,009.75 1,020.75 1.6M
2023-11-24 1,018.25 1,019.50 1,008.50 1,013.25 1.1M
2023-11-22 1,011.75 1,022.50 1,008.25 1,014.75 1.5M
2023-11-21 1,015.75 1,020.25 1,003.25 1,015.50 1.8M
2023-11-20 1,028.00 1,035.75 1,016.25 1,020.75 1.3M
2023-11-17 998.00 1,027.00 995.00 1,026.25 1.6M
2023-11-16 1,035.00 1,035.00 1,012.25 1,013.50 1.7M
2023-11-15 1,040.75 1,042.50 1,021.25 1,037.25 2.2M
2023-11-14 1,033.75 1,047.00 1,030.00 1,040.00 2.0M
2023-11-13 1,025.50 1,032.50 1,020.25 1,027.50 2.2M
2023-11-10 1,006.00 1,023.25 999.50 1,023.25 1.4M
2023-11-09 1,002.25 1,019.00 1,000.25 1,015.00 1.8M
2023-11-08 1,015.00 1,015.00 989.00 997.50 2.0M
2023-11-07 1,028.50 1,028.50 1,007.75 1,009.50 1.8M
2023-11-06 1,025.00 1,033.50 1,014.50 1,028.50 2.6M
2023-11-02 1,022.25 1,023.75 1,003.25 1,010.00 2.1M
2023-11-01 1,030.50 1,032.50 1,010.75 1,014.75 2.4M
2023-10-31 996.25 1,024.25 990.50 1,021.50 3.0M
2023-10-30 998.00 1,006.00 987.00 998.75 5.0M
2023-10-27 1,010.00 1,019.00 1,003.00 1,017.75 1.8M
2023-10-26 1,000.50 1,008.00 993.75 1,001.25 2.2M
2023-10-25 984.75 1,012.25 983.25 1,008.00 3.0M
2023-10-24 985.00 994.00 966.00 983.75 2.9M
2023-10-23 997.25 999.50 982.00 988.50 2.1M
2023-10-20 981.25 995.00 976.75 986.25 2.3M
2023-10-19 988.50 992.75 971.50 984.00 3.1M
2023-10-18 985.50 1,001.50 967.75 999.25 5.4M
2023-10-17 1,015.50 1,019.75 987.50 988.75 5.0M
2023-10-16 1,010.00 1,045.50 994.00 997.50 10.0M
2023-10-13 1,034.00 1,044.75 1,026.50 1,041.50 4.2M
2023-10-12 1,054.00 1,054.50 1,026.25 1,040.00 5.5M
2023-10-11 1,060.00 1,067.50 1,053.25 1,056.75 3.0M
2023-10-10 1,047.50 1,054.50 1,038.50 1,047.00 3.3M
2023-10-06 1,051.75 1,061.00 1,045.25 1,050.25 1.9M
2023-10-05 1,028.50 1,044.50 1,016.50 1,043.00 3.7M
2023-10-04 1,047.25 1,051.75 1,023.25 1,031.00 4.4M
2023-10-03 1,079.00 1,079.00 1,050.25 1,063.25 3.0M
2023-10-02 1,095.50 1,107.25 1,077.75 1,079.00 2.3M
2023-09-29 1,093.75 1,108.25 1,090.00 1,094.00 2.7M
2023-09-28 1,099.75 1,102.75 1,075.25 1,085.75 2.2M
2023-09-27 1,110.50 1,111.00 1,094.25 1,108.75 1.9M
2023-09-26 1,115.00 1,115.00 1,100.00 1,105.75 2.2M
2023-09-25 1,077.75 1,114.00 1,074.00 1,107.50 2.5M
2023-09-22 1,060.00 1,077.75 1,054.00 1,068.50 2.3M
2023-09-21 1,087.00 1,092.50 1,064.00 1,068.00 1.9M
2023-09-20 1,095.00 1,100.50 1,081.00 1,084.00 1.9M
2023-09-19 1,112.25 1,113.00 1,098.50 1,103.75 1.8M
2023-09-15 1,124.00 1,127.50 1,106.00 1,112.50 2.5M
2023-09-14 1,121.00 1,127.25 1,116.75 1,122.00 1.7M
2023-09-13 1,110.00 1,120.75 1,104.25 1,119.00 2.7M
2023-09-12 1,100.00 1,110.75 1,098.75 1,106.25 2.0M
2023-09-11 1,103.50 1,109.25 1,088.25 1,093.00 1.8M
2023-09-08 1,098.25 1,101.50 1,086.00 1,093.25 2.0M
2023-09-07 1,097.50 1,111.00 1,091.50 1,104.50 2.1M
2023-09-06 1,092.75 1,104.25 1,092.00 1,102.00 2.4M
2023-09-05 1,098.50 1,105.00 1,084.75 1,088.25 1.8M
2023-09-04 1,100.00 1,100.25 1,089.75 1,099.25 2.3M
2023-09-01 1,092.50 1,109.75 1,086.25 1,107.50 1.9M
2023-08-31 1,080.00 1,096.50 1,078.00 1,093.50 2.5M
2023-08-30 1,075.75 1,091.75 1,068.50 1,085.25 3.7M
2023-08-29 1,092.25 1,108.50 1,092.25 1,106.75 5.0M
2023-08-28 1,110.00 1,110.75 1,059.00 1,083.50 7.4M
2023-08-25 1,125.75 1,134.25 1,118.00 1,118.75 2.8M
2023-08-24 1,125.00 1,142.50 1,122.50 1,139.25 2.3M
2023-08-23 1,115.00 1,134.75 1,111.50 1,132.00 2.4M
2023-08-22 1,097.25 1,112.50 1,093.00 1,112.25 2.2M
2023-08-21 1,090.00 1,104.50 1,086.50 1,098.75 2.3M
2023-08-18 1,105.50 1,108.25 1,078.75 1,083.75 4.0M
2023-08-17 1,136.00 1,143.00 1,106.00 1,120.75 3.9M
2023-08-16 1,129.25 1,139.75 1,116.75 1,126.00 4.0M
2023-08-15 1,116.25 1,127.00 1,108.00 1,119.50 2.9M
2023-08-14 1,115.00 1,131.50 1,105.00 1,111.50 5.0M
2023-08-10 1,091.25 1,119.50 1,085.00 1,111.75 6.0M
2023-08-09 1,046.25 1,093.25 1,041.75 1,072.00 4.3M
2023-08-08 1,042.50 1,052.25 1,038.00 1,050.25 2.8M
2023-08-07 1,035.00 1,038.25 1,022.00 1,034.25 2.3M
2023-08-04 1,032.50 1,036.50 1,020.00 1,030.50 2.6M
2023-08-03 1,034.25 1,038.75 1,027.25 1,028.75 2.1M
2023-08-02 1,055.00 1,055.00 1,037.50 1,037.75 2.5M
2023-08-01 1,037.00 1,061.50 1,035.00 1,056.50 3.7M
2023-07-31 1,018.75 1,040.25 1,017.75 1,033.00 4.0M
2023-07-28 1,002.50 1,014.00 997.00 1,013.75 2.4M
2023-07-27 995.75 1,014.00 993.00 1,012.25 3.1M
2023-07-26 988.50 993.00 981.25 992.50 1.8M
2023-07-25 997.00 997.25 989.25 991.25 1.0M
2023-07-24 992.00 997.75 988.75 993.00 1.3M
2023-07-21 990.00 995.50 977.75 989.50 1.5M
2023-07-20 983.75 988.50 978.75 981.50 1.4M
2023-07-19 975.00 983.50 973.75 983.50 2.1M
2023-07-18 965.00 974.50 960.75 968.50 1.7M
2023-07-14 975.75 985.00 963.75 966.50 2.9M
2023-07-13 989.50 989.75 968.75 979.50 4.3M
2023-07-12 995.50 1,000.75 990.25 994.75 2.8M
2023-07-11 985.50 998.25 984.00 987.25 3.0M
2023-07-10 998.75 1,000.50 982.75 987.25 2.3M
2023-07-07 987.75 1,000.75 976.75 994.50 3.3M
2023-07-06 980.25 989.75 977.75 986.75 2.2M
2023-07-05 1,002.50 1,004.00 983.25 984.25 3.5M
2023-07-04 1,002.25 1,022.25 995.25 1,003.50 5.7M
2023-07-03 997.00 1,004.25 989.00 993.00 7.6M
2023-06-30 979.50 1,012.50 977.25 1,006.50 19.1M
2023-06-29 951.75 964.25 931.75 934.50 5.5M
2023-06-28 939.50 947.00 932.50 947.00 3.0M
2023-06-27 940.25 942.00 921.75 934.00 2.9M
2023-06-26 950.00 952.25 929.50 938.00 2.2M
2023-06-23 953.50 962.75 935.00 938.25 4.0M
2023-06-22 951.75 964.00 942.00 945.75 4.0M
2023-06-21 927.50 951.75 926.25 950.75 3.3M
2023-06-20 935.50 935.50 923.25 926.75 2.2M
2023-06-19 942.00 942.25 929.00 935.50 2.1M
2023-06-16 938.50 939.25 922.50 935.50 5.0M
2023-06-15 949.75 953.00 940.25 942.50 3.0M
2023-06-14 944.00 950.50 939.25 944.00 2.1M
2023-06-13 928.00 942.50 922.75 936.75 2.3M
2023-06-12 947.75 949.50 933.75 933.75 1.9M
2023-06-09 946.75 947.75 933.25 947.00 2.8M
2023-06-08 938.75 948.00 929.25 935.25 2.0M
2023-06-07 951.50 960.50 933.50 934.00 2.6M
2023-06-06 939.50 944.50 933.00 940.75 1.4M
2023-06-05 944.50 946.50 934.50 944.25 2.4M
2023-06-02 924.50 932.50 919.00 928.50 2.9M
2023-06-01 934.00 936.50 916.50 929.00 3.1M
2023-05-31 946.00 951.50 937.00 937.00 3.0M
2023-05-30 956.50 957.50 939.00 953.50 2.0M
2023-05-29 967.50 968.00 954.50 958.00 2.3M
2023-05-26 943.50 961.50 938.00 960.50 2.1M
2023-05-25 949.50 964.00 946.00 948.00 3.0M
2023-05-24 984.50 985.00 944.50 957.50 4.5M
2023-05-23 1,002.50 1,007.00 981.00 982.50 3.1M
2023-05-22 990.00 1,010.50 988.50 1,005.50 3.2M
2023-05-19 1,007.50 1,009.00 985.50 987.00 2.9M
2023-05-18 1,015.00 1,015.50 1,001.50 1,008.00 2.8M
2023-05-17 995.00 1,008.00 991.50 1,008.00 2.3M
2023-05-16 995.00 1,004.50 991.00 995.00 1.9M
2023-05-15 1,007.50 1,009.00 995.00 995.50 1.4M
2023-05-12 984.00 1,000.00 976.50 999.50 2.8M
2023-05-11 973.50 982.00 968.00 980.00 1.9M
2023-05-10 1,000.00 1,002.00 979.50 980.00 2.7M
2023-05-09 1,000.00 1,000.50 988.50 998.00 2.2M
2023-05-08 987.00 1,002.00 985.00 997.00 3.1M
2023-05-02 1,009.50 1,011.00 985.50 985.50 3.3M
2023-05-01 1,007.00 1,011.00 1,000.00 1,009.00 3.2M
2023-04-28 1,015.00 1,018.00 994.00 1,002.00 4.6M
2023-04-27 1,020.50 1,023.00 1,007.50 1,015.50 2.6M
2023-04-26 1,018.00 1,035.00 1,010.50 1,027.00 3.7M
2023-04-25 1,040.50 1,045.50 1,020.50 1,022.00 3.1M
2023-04-24 1,029.00 1,043.50 1,026.50 1,040.00 2.5M
2023-04-21 1,037.50 1,042.50 1,022.50 1,024.50 3.6M
2023-04-20 998.50 1,035.50 997.50 1,034.00 6.7M
2023-04-19 993.50 1,000.50 982.00 997.00 3.1M
2023-04-18 970.00 995.00 961.50 995.00 4.7M
2023-04-17 971.00 982.50 956.00 971.00 5.7M
2023-04-14 972.50 973.50 958.00 971.50 4.9M
2023-04-13 958.00 959.50 941.50 958.50 2.7M
2023-04-12 960.50 974.00 957.50 958.00 2.9M
2023-04-11 967.50 970.50 949.00 956.00 2.0M
2023-04-10 957.00 974.00 954.50 959.00 2.4M
2023-04-07 952.50 953.00 943.50 945.00 1.2M
2023-04-06 955.50 963.50 942.00 948.50 2.2M
2023-04-05 965.00 974.00 957.00 958.50 2.1M
2023-04-04 980.00 986.00 962.50 974.50 2.5M
2023-04-03 973.50 986.50 970.00 979.00 2.3M
2023-03-31 950.00 969.00 946.50 966.50 3.7M
2023-03-30 935.00 945.00 926.00 944.00 1.8M
2023-03-29 927.50 941.50 923.50 938.50 3.2M
2023-03-28 926.00 927.00 913.50 917.00 1.7M
2023-03-27 926.00 932.50 917.00 920.50 2.0M
2023-03-24 903.00 920.50 899.50 917.00 1.9M
2023-03-23 913.00 926.50 912.50 916.50 2.8M
2023-03-22 928.00 928.50 911.00 919.50 2.3M
2023-03-20 936.00 936.00 905.00 908.00 2.3M
2023-03-17 935.00 945.00 929.00 940.00 2.3M
2023-03-16 933.00 938.50 919.50 936.00 2.3M
2023-03-15 957.00 963.00 946.50 949.50 2.1M
2023-03-14 961.50 966.00 938.00 942.00 3.0M
2023-03-13 997.00 1,001.50 976.50 981.00 2.5M
2023-03-10 1,015.00 1,015.00 994.00 999.00 4.5M
2023-03-09 1,010.50 1,033.50 1,010.50 1,015.50 5.0M
2023-03-08 965.00 1,008.00 963.00 1,008.00 4.3M
2023-03-07 976.50 977.00 962.00 965.00 1.9M
2023-03-06 971.00 978.50 966.50 974.00 2.9M
2023-03-03 960.50 972.50 960.00 969.00 2.7M
2023-03-02 953.50 967.50 948.50 960.50 3.3M
2023-03-01 942.00 947.50 935.00 947.00 2.2M
2023-02-28 948.00 955.50 939.00 948.00 2.8M
2023-02-27 937.00 953.50 930.50 945.50 3.1M
2023-02-24 926.50 942.50 921.50 942.50 4.2M
2023-02-22 929.50 929.50 911.50 925.50 3.1M
2023-02-21 952.00 961.50 925.00 927.50 4.1M
2023-02-20 940.00 957.00 934.00 952.00 4.4M
2023-02-17 926.50 943.50 924.00 931.00 3.9M
2023-02-16 906.50 921.50 904.00 920.50 2.7M
2023-02-15 893.50 904.00 891.50 904.00 2.0M
2023-02-14 891.00 902.50 888.00 895.00 1.6M
2023-02-13 886.00 887.50 877.50 886.00 1.2M
2023-02-10 895.00 895.50 883.50 884.00 2.8M
2023-02-09 901.00 903.00 889.00 891.00 2.3M
2023-02-08 889.50 901.00 885.00 900.50 2.0M
2023-02-07 902.50 909.00 892.50 894.00 2.3M
2023-02-06 887.00 893.50 873.00 892.00 2.5M
2023-02-03 887.50 890.50 873.50 880.00 1.9M
2023-02-02 901.00 904.00 883.50 888.50 2.4M
2023-02-01 905.50 913.50 899.50 901.00 2.3M
2023-01-31 906.00 909.50 897.50 907.50 2.2M
2023-01-30 905.50 908.50 894.50 897.50 2.1M
2023-01-27 908.00 913.50 903.50 906.00 2.1M
2023-01-26 904.00 909.50 900.50 906.50 2.2M
2023-01-25 890.00 910.50 887.50 900.50 3.7M
2023-01-24 878.50 889.00 875.00 886.50 2.4M
2023-01-23 894.00 897.50 873.50 881.00 2.7M
2023-01-20 880.00 892.00 871.00 892.00 3.7M
2023-01-19 853.50 880.50 852.50 872.00 4.6M
2023-01-18 842.00 854.00 832.50 851.00 3.2M
2023-01-17 853.00 855.00 842.00 842.50 2.7M
2023-01-16 865.00 866.00 846.00 848.00 3.1M
2023-01-13 854.00 871.00 854.00 865.00 2.8M
2023-01-12 879.50 880.00 862.50 863.00 2.9M
2023-01-11 904.00 910.00 882.50 883.50 3.4M
2023-01-10 910.00 926.00 904.00 904.00 2.9M
2023-01-06 909.00 923.00 905.50 910.00 3.0M
2023-01-05 908.50 913.00 892.00 902.50 3.2M
2023-01-04 912.50 919.50 895.00 909.00 3.2M