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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,300 | 1,310 | 1,297 | 1,300 | -4 | -0.3 | 84,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/22 | 1,259 | 1,284 | 1,257 | 1,281 | +31 | +2.5 | 156,300 |
| 8/21 | 1,227 | 1,253 | 1,225 | 1,250 | +23 | +1.9 | 186,400 |
| 8/20 | 1,240 | 1,245 | 1,218 | 1,227 | -4 | -0.3 | 192,100 |
| 8/19 | 1,236 | 1,250 | 1,222 | 1,231 | -7 | -0.6 | 236,300 |
| 8/16 | 1,206 | 1,243 | 1,192 | 1,238 | +75 | +6.5 | 405,300 |
| 8/15 | 1,166 | 1,170 | 1,151 | 1,163 | -3 | -0.3 | 195,000 |
| 8/14 | 1,135 | 1,183 | 1,122 | 1,166 | +47 | +4.2 | 325,600 |
| 8/13 | 1,138 | 1,153 | 1,107 | 1,119 | +18 | +1.6 | 375,300 |
| 8/9 | 1,137 | 1,139 | 1,077 | 1,101 | +83 | +8.2 | 810,400 |
| 8/8 | 858 | 1,018 | 849 | 1,018 | +150 | +17.3 | 117,000 |
| 8/7 | 840 | 887 | 835 | 868 | +27 | +3.2 | 138,900 |
| 8/6 | 843 | 864 | 826 | 841 | +61 | +7.8 | 159,500 |
| 8/5 | 862 | 867 | 777 | 780 | -127 | -14.0 | 244,700 |
| 8/2 | 939 | 939 | 905 | 907 | -55 | -5.7 | 211,700 |
| 8/1 | 988 | 988 | 961 | 962 | -33 | -3.3 | 88,800 |
| 7/31 | 984 | 995 | 974 | 995 | +16 | +1.6 | 47,300 |
| 7/30 | 980 | 985 | 972 | 979 | -3 | -0.3 | 243,200 |
| 7/29 | 980 | 987 | 971 | 982 | +13 | +1.3 | 65,100 |
| 7/26 | 966 | 974 | 957 | 969 | +3 | +0.3 | 75,300 |
| 7/25 | 960 | 973 | 956 | 966 | -7 | -0.7 | 97,100 |
| 7/24 | 987 | 987 | 969 | 973 | -14 | -1.4 | 121,900 |
| 7/23 | 996 | 999 | 982 | 987 | -9 | -0.9 | 107,500 |
| 7/22 | 1,004 | 1,005 | 992 | 996 | -5 | -0.5 | 53,200 |
| 7/19 | 1,002 | 1,007 | 997 | 1,001 | -2 | -0.2 | 60,300 |
| 7/18 | 1,003 | 1,010 | 1,001 | 1,003 | -2 | -0.2 | 49,300 |
| 7/17 | 1,007 | 1,014 | 1,005 | 1,005 | -2 | -0.2 | 35,900 |
| 7/16 | 1,016 | 1,016 | 1,007 | 1,007 | -8 | -0.8 | 34,300 |
| 7/12 | 1,011 | 1,019 | 1,008 | 1,015 | +4 | +0.4 | 44,900 |
| 7/11 | 1,004 | 1,014 | 990 | 1,011 | +7 | +0.7 | 145,300 |
| 7/10 | 1,000 | 1,004 | 995 | 1,004 | +5 | +0.5 | 63,600 |
▶︎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
