8007東証P貸借
業種 卸売業
高島 株価時系列データ
PTS
1,237.8
円
(10:15)
株価は15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) | 777 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,470 (24/03/01) | 777 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,247 | 1,248 | 1,236 | 1,237 | +2 | +0.2 | 41,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,255 | 1,255 | 1,230 | 1,235 | -22 | -1.8 | 131,300 |
| 12/16 | 1,264 | 1,265 | 1,251 | 1,257 | 0 | 0.0 | 83,700 |
| 12/13 | 1,250 | 1,260 | 1,242 | 1,257 | +4 | +0.3 | 67,000 |
| 12/12 | 1,250 | 1,258 | 1,244 | 1,253 | +5 | +0.4 | 78,100 |
| 12/11 | 1,246 | 1,252 | 1,236 | 1,248 | -5 | -0.4 | 39,800 |
| 12/10 | 1,249 | 1,260 | 1,245 | 1,253 | +9 | +0.7 | 76,700 |
| 12/9 | 1,229 | 1,248 | 1,228 | 1,244 | +20 | +1.6 | 78,200 |
| 12/6 | 1,223 | 1,227 | 1,216 | 1,224 | +6 | +0.5 | 47,600 |
| 12/5 | 1,225 | 1,230 | 1,218 | 1,218 | -1 | -0.1 | 43,500 |
| 12/4 | 1,230 | 1,230 | 1,219 | 1,219 | -10 | -0.8 | 48,100 |
| 12/3 | 1,221 | 1,230 | 1,220 | 1,229 | +5 | +0.4 | 74,700 |
| 12/2 | 1,232 | 1,235 | 1,219 | 1,224 | -6 | -0.5 | 45,500 |
| 11/29 | 1,220 | 1,232 | 1,219 | 1,230 | +20 | +1.7 | 83,900 |
| 11/28 | 1,200 | 1,217 | 1,200 | 1,210 | +4 | +0.3 | 47,000 |
| 11/27 | 1,211 | 1,211 | 1,191 | 1,206 | -9 | -0.7 | 122,100 |
| 11/26 | 1,221 | 1,230 | 1,205 | 1,215 | -5 | -0.4 | 78,800 |
| 11/25 | 1,223 | 1,229 | 1,220 | 1,220 | +5 | +0.4 | 63,700 |
| 11/22 | 1,204 | 1,219 | 1,195 | 1,215 | +16 | +1.3 | 81,300 |
| 11/21 | 1,210 | 1,211 | 1,187 | 1,199 | -13 | -1.1 | 74,400 |
| 11/20 | 1,196 | 1,224 | 1,194 | 1,212 | +27 | +2.3 | 110,200 |
| 11/19 | 1,192 | 1,209 | 1,182 | 1,185 | -4 | -0.3 | 73,200 |
| 11/18 | 1,178 | 1,193 | 1,176 | 1,189 | +4 | +0.3 | 66,300 |
| 11/15 | 1,180 | 1,187 | 1,177 | 1,185 | +5 | +0.4 | 50,600 |
| 11/14 | 1,189 | 1,201 | 1,180 | 1,180 | -8 | -0.7 | 85,600 |
| 11/13 | 1,175 | 1,198 | 1,175 | 1,188 | +8 | +0.7 | 110,800 |
| 11/12 | 1,178 | 1,199 | 1,137 | 1,180 | 0 | 0.0 | 370,700 |
| 11/11 | 1,180 | 1,188 | 1,168 | 1,180 | -4 | -0.3 | 121,100 |
| 11/8 | 1,213 | 1,214 | 1,184 | 1,184 | -29 | -2.4 | 124,100 |
| 11/7 | 1,206 | 1,222 | 1,202 | 1,213 | +9 | +0.8 | 119,100 |
| 11/6 | 1,187 | 1,210 | 1,187 | 1,204 | +21 | +1.8 | 85,000 |
▶︎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
