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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,291 | 1,296 | 1,280 | 1,293 | +11 | +0.9 | 135,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/5 | 1,215 | 1,215 | 1,180 | 1,183 | -13 | -1.1 | 123,100 |
| 11/1 | 1,209 | 1,215 | 1,192 | 1,196 | -18 | -1.5 | 88,300 |
| 10/31 | 1,206 | 1,218 | 1,201 | 1,214 | +15 | +1.3 | 74,700 |
| 10/30 | 1,209 | 1,210 | 1,196 | 1,199 | -10 | -0.8 | 172,300 |
| 10/29 | 1,203 | 1,213 | 1,195 | 1,209 | +3 | +0.3 | 94,000 |
| 10/28 | 1,174 | 1,213 | 1,174 | 1,206 | +32 | +2.7 | 105,300 |
| 10/25 | 1,183 | 1,191 | 1,170 | 1,174 | -18 | -1.5 | 128,900 |
| 10/24 | 1,190 | 1,193 | 1,179 | 1,192 | -3 | -0.3 | 109,300 |
| 10/23 | 1,210 | 1,210 | 1,193 | 1,195 | -20 | -1.7 | 124,700 |
| 10/22 | 1,233 | 1,238 | 1,212 | 1,215 | -18 | -1.5 | 141,000 |
| 10/21 | 1,239 | 1,239 | 1,226 | 1,233 | -5 | -0.4 | 94,500 |
| 10/18 | 1,234 | 1,247 | 1,232 | 1,238 | +10 | +0.8 | 68,000 |
| 10/17 | 1,243 | 1,246 | 1,228 | 1,228 | -15 | -1.2 | 57,200 |
| 10/16 | 1,227 | 1,248 | 1,223 | 1,243 | +11 | +0.9 | 62,000 |
| 10/15 | 1,232 | 1,237 | 1,218 | 1,232 | +3 | +0.2 | 93,500 |
| 10/11 | 1,240 | 1,257 | 1,229 | 1,229 | -2 | -0.2 | 98,400 |
| 10/10 | 1,234 | 1,241 | 1,225 | 1,231 | -3 | -0.2 | 75,100 |
| 10/9 | 1,237 | 1,237 | 1,217 | 1,234 | +10 | +0.8 | 92,400 |
| 10/8 | 1,265 | 1,266 | 1,224 | 1,224 | -52 | -4.1 | 194,600 |
| 10/7 | 1,276 | 1,282 | 1,268 | 1,276 | +11 | +0.9 | 112,800 |
| 10/4 | 1,235 | 1,274 | 1,233 | 1,265 | +26 | +2.1 | 135,900 |
| 10/3 | 1,249 | 1,251 | 1,228 | 1,239 | +6 | +0.5 | 103,000 |
▶︎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
