8007東証P貸借
業種 卸売業
高島 株価時系列データ
PTS
1,304.9
円
取引時間外
(15:20)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,305 | 1,309 | 1,294 | 1,304 | +4 | +0.3 | 148,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/2 | 1,234 | 1,254 | 1,233 | 1,233 | -31 | -2.5 | 192,900 |
| 10/1 | 1,235 | 1,271 | 1,235 | 1,264 | +36 | +2.9 | 141,600 |
| 9/30 | 1,223 | 1,249 | 1,223 | 1,228 | -24 | -1.9 | 223,400 |
| 9/27 | 1,244 | 1,266 | 1,230 | 1,252 | -32 | -2.5 | 336,200 |
| 9/26 | 1,280 | 1,290 | 1,269 | 1,284 | +6 | +0.5 | 386,400 |
| 9/25 | 1,289 | 1,289 | 1,265 | 1,278 | -14 | -1.1 | 288,200 |
| 9/24 | 1,310 | 1,312 | 1,283 | 1,292 | -11 | -0.8 | 255,500 |
| 9/20 | 1,320 | 1,326 | 1,298 | 1,303 | -5 | -0.4 | 200,500 |
| 9/19 | 1,300 | 1,312 | 1,293 | 1,308 | +19 | +1.5 | 146,600 |
| 9/18 | 1,300 | 1,318 | 1,286 | 1,289 | -5 | -0.4 | 147,700 |
| 9/17 | 1,295 | 1,298 | 1,272 | 1,294 | +8 | +0.6 | 119,100 |
| 9/13 | 1,288 | 1,295 | 1,276 | 1,286 | -7 | -0.5 | 112,600 |
| 9/12 | 1,296 | 1,310 | 1,278 | 1,293 | +24 | +1.9 | 122,700 |
| 9/11 | 1,300 | 1,300 | 1,260 | 1,269 | -33 | -2.5 | 174,100 |
| 9/10 | 1,295 | 1,311 | 1,285 | 1,302 | +17 | +1.3 | 94,400 |
| 9/9 | 1,263 | 1,294 | 1,260 | 1,285 | -23 | -1.8 | 210,700 |
| 9/6 | 1,339 | 1,340 | 1,296 | 1,308 | -16 | -1.2 | 156,300 |
| 9/5 | 1,301 | 1,358 | 1,294 | 1,324 | +17 | +1.3 | 224,500 |
| 9/4 | 1,321 | 1,348 | 1,307 | 1,307 | -54 | -4.0 | 353,800 |
| 9/3 | 1,364 | 1,367 | 1,349 | 1,361 | +1 | +0.1 | 139,000 |
| 9/2 | 1,369 | 1,384 | 1,357 | 1,360 | +1 | +0.1 | 195,400 |
| 8/30 | 1,375 | 1,375 | 1,344 | 1,359 | -5 | -0.4 | 235,000 |
| 8/29 | 1,314 | 1,379 | 1,296 | 1,364 | +45 | +3.4 | 316,000 |
| 8/28 | 1,304 | 1,319 | 1,293 | 1,319 | +15 | +1.2 | 104,100 |
| 8/27 | 1,285 | 1,318 | 1,274 | 1,304 | +19 | +1.5 | 147,600 |
| 8/26 | 1,292 | 1,297 | 1,270 | 1,285 | -5 | -0.4 | 186,600 |
| 8/23 | 1,290 | 1,304 | 1,282 | 1,290 | +9 | +0.7 | 189,600 |
| 8/22 | 1,259 | 1,284 | 1,257 | 1,281 | +31 | +2.5 | 156,300 |
▶︎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
