！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) |
|---|---|---|---|---|---|---|---|
| 2/1 | 1,342 | 1,362 | 1,333 | 1,350 | +4 | +0.3 | 201,900 |
| 1/31 | 1,331 | 1,350 | 1,321 | 1,346 | +15 | +1.1 | 149,900 |
| 1/30 | 1,313 | 1,333 | 1,302 | 1,331 | +26 | +2.0 | 248,900 |
| 1/29 | 1,275 | 1,305 | 1,272 | 1,305 | +41 | +3.2 | 155,900 |
| 1/26 | 1,276 | 1,284 | 1,257 | 1,264 | -19 | -1.5 | 133,700 |
| 1/25 | 1,246 | 1,283 | 1,243 | 1,283 | +44 | +3.6 | 160,100 |
| 1/24 | 1,236 | 1,240 | 1,220 | 1,239 | +3 | +0.2 | 121,400 |
| 1/23 | 1,246 | 1,255 | 1,233 | 1,236 | -10 | -0.8 | 176,600 |
| 1/22 | 1,226 | 1,246 | 1,220 | 1,246 | +27 | +2.2 | 151,200 |
| 1/19 | 1,234 | 1,237 | 1,216 | 1,219 | -6 | -0.5 | 153,500 |
| 1/18 | 1,202 | 1,225 | 1,202 | 1,225 | +25 | +2.1 | 125,000 |
| 1/17 | 1,214 | 1,237 | 1,200 | 1,200 | -10 | -0.8 | 174,900 |
| 1/16 | 1,215 | 1,224 | 1,202 | 1,210 | -4 | -0.3 | 119,400 |
| 1/15 | 1,208 | 1,219 | 1,190 | 1,214 | -2 | -0.2 | 254,100 |
| 1/12 | 1,224 | 1,232 | 1,210 | 1,216 | -15 | -1.2 | 159,500 |
| 1/11 | 1,237 | 1,238 | 1,209 | 1,231 | +5 | +0.4 | 201,000 |
| 1/10 | 1,245 | 1,252 | 1,226 | 1,226 | -19 | -1.5 | 155,600 |
| 1/9 | 1,241 | 1,245 | 1,220 | 1,245 | +34 | +2.8 | 155,400 |
| 1/5 | 1,193 | 1,219 | 1,185 | 1,211 | +22 | +1.9 | 226,900 |
| 1/4 | 1,162 | 1,191 | 1,152 | 1,189 | +19 | +1.6 | 127,800 |
| 12/29 | 1,160 | 1,175 | 1,156 | 1,170 | +2 | +0.2 | 98,700 |
| 12/28 | 1,158 | 1,192 | 1,158 | 1,168 | +1 | +0.1 | 102,700 |
| 12/27 | 1,134 | 1,167 | 1,133 | 1,167 | +26 | +2.3 | 147,400 |
| 12/26 | 1,157 | 1,168 | 1,134 | 1,141 | -9 | -0.8 | 106,800 |
| 12/25 | 1,140 | 1,150 | 1,125 | 1,150 | +19 | +1.7 | 133,800 |
| 12/22 | 1,105 | 1,132 | 1,103 | 1,131 | +20 | +1.8 | 111,700 |
| 12/21 | 1,110 | 1,125 | 1,095 | 1,111 | -8 | -0.7 | 132,000 |
| 12/20 | 1,135 | 1,148 | 1,113 | 1,119 | -5 | -0.4 | 177,900 |
| 12/19 | 1,136 | 1,136 | 1,100 | 1,124 | -6 | -0.5 | 362,600 |
| 12/18 | 1,119 | 1,136 | 1,064 | 1,130 | +41 | +3.8 | 578,800 |
▶︎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