！決算発表予定日 2024/05/09
8007東証P貸借
業種 卸売業
高島 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,470 (24/03/01) | 706 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,470 (24/03/01) | 1,152 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,173 | 1,176 | 1,159 | 1,166 | -7 | -0.6 | 98,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,190 | 1,190 | 1,173 | 1,173 | -17 | -1.4 | 89,800 |
| 4/30 | 1,185 | 1,193 | 1,181 | 1,190 | +13 | +1.1 | 98,700 |
| 4/26 | 1,170 | 1,180 | 1,167 | 1,177 | +3 | +0.3 | 211,100 |
| 4/25 | 1,175 | 1,175 | 1,165 | 1,174 | -1 | -0.1 | 67,800 |
| 4/24 | 1,170 | 1,178 | 1,170 | 1,175 | +9 | +0.8 | 60,500 |
| 4/23 | 1,170 | 1,178 | 1,166 | 1,166 | 0 | 0.0 | 58,200 |
| 4/22 | 1,168 | 1,183 | 1,162 | 1,166 | +7 | +0.6 | 91,600 |
| 4/19 | 1,183 | 1,185 | 1,153 | 1,159 | -27 | -2.3 | 144,200 |
| 4/18 | 1,171 | 1,195 | 1,171 | 1,186 | +3 | +0.3 | 100,100 |
| 4/17 | 1,189 | 1,192 | 1,169 | 1,183 | -6 | -0.5 | 142,600 |
| 4/16 | 1,210 | 1,211 | 1,188 | 1,189 | -24 | -2.0 | 149,500 |
| 4/15 | 1,188 | 1,217 | 1,187 | 1,213 | +21 | +1.8 | 155,800 |
| 4/12 | 1,189 | 1,198 | 1,181 | 1,192 | 0 | 0.0 | 102,200 |
| 4/11 | 1,191 | 1,201 | 1,185 | 1,192 | -8 | -0.7 | 113,500 |
| 4/10 | 1,200 | 1,206 | 1,192 | 1,200 | -5 | -0.4 | 107,000 |
| 4/9 | 1,200 | 1,215 | 1,198 | 1,205 | +8 | +0.7 | 125,700 |
| 4/8 | 1,198 | 1,207 | 1,191 | 1,197 | -9 | -0.8 | 132,700 |
| 4/5 | 1,193 | 1,212 | 1,184 | 1,206 | -5 | -0.4 | 126,000 |
| 4/4 | 1,219 | 1,228 | 1,208 | 1,211 | 0 | 0.0 | 110,400 |
| 4/3 | 1,200 | 1,226 | 1,192 | 1,211 | -6 | -0.5 | 107,900 |
| 4/2 | 1,224 | 1,227 | 1,201 | 1,217 | -15 | -1.2 | 123,000 |
| 4/1 | 1,266 | 1,271 | 1,232 | 1,232 | -44 | -3.5 | 206,200 |
| 3/29 | 1,288 | 1,290 | 1,262 | 1,276 | -4 | -0.3 | 145,700 |
| 3/28 | 1,282 | 1,294 | 1,274 | 1,280 | -54 | -4.1 | 153,400 |
| 3/27 | 1,337 | 1,344 | 1,330 | 1,334 | 0 | 0.0 | 137,000 |
| 3/26 | 1,320 | 1,339 | 1,315 | 1,334 | +1 | +0.1 | 96,100 |
| 3/25 | 1,327 | 1,339 | 1,315 | 1,333 | +8 | +0.6 | 121,700 |
| 3/22 | 1,339 | 1,339 | 1,313 | 1,325 | -14 | -1.1 | 189,400 |
| 3/21 | 1,330 | 1,347 | 1,325 | 1,339 | +9 | +0.7 | 121,900 |
| 3/19 | 1,323 | 1,334 | 1,320 | 1,330 | +7 | +0.5 | 82,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて