8007東証P貸借
業種 卸売業
高島 株価時系列データ
PTS
1,285.5
円
(13:28)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,300 | 1,315 | 1,282 | 1,287 | -13 | -1.0 | 113,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,000 | 1,004 | 995 | 1,004 | +5 | +0.5 | 63,600 |
| 7/9 | 1,002 | 1,008 | 995 | 999 | -3 | -0.3 | 113,600 |
| 7/8 | 1,017 | 1,020 | 1,001 | 1,002 | -14 | -1.4 | 110,800 |
| 7/5 | 1,036 | 1,037 | 1,016 | 1,016 | -19 | -1.8 | 136,900 |
| 7/4 | 1,042 | 1,042 | 1,032 | 1,035 | -5 | -0.5 | 73,500 |
| 7/3 | 1,039 | 1,042 | 1,035 | 1,040 | +1 | +0.1 | 38,800 |
| 7/2 | 1,044 | 1,045 | 1,034 | 1,039 | -2 | -0.2 | 47,200 |
| 7/1 | 1,058 | 1,058 | 1,031 | 1,041 | -2 | -0.2 | 86,200 |
| 6/28 | 1,069 | 1,069 | 1,043 | 1,043 | -6 | -0.6 | 60,500 |
| 6/27 | 1,056 | 1,058 | 1,049 | 1,049 | -4 | -0.4 | 34,000 |
| 6/26 | 1,056 | 1,062 | 1,052 | 1,053 | +1 | +0.1 | 28,900 |
| 6/25 | 1,049 | 1,056 | 1,046 | 1,052 | +9 | +0.9 | 40,900 |
| 6/24 | 1,042 | 1,047 | 1,039 | 1,043 | +1 | +0.1 | 34,700 |
| 6/21 | 1,035 | 1,047 | 1,035 | 1,042 | +2 | +0.2 | 31,900 |
| 6/20 | 1,042 | 1,047 | 1,033 | 1,040 | -5 | -0.5 | 47,500 |
| 6/19 | 1,064 | 1,064 | 1,043 | 1,045 | +3 | +0.3 | 58,700 |
| 6/18 | 1,050 | 1,051 | 1,040 | 1,042 | +4 | +0.4 | 84,000 |
| 6/17 | 1,051 | 1,051 | 1,035 | 1,038 | -12 | -1.1 | 58,700 |
| 6/14 | 1,032 | 1,051 | 1,032 | 1,050 | +19 | +1.8 | 46,900 |
| 6/13 | 1,047 | 1,047 | 1,031 | 1,031 | -16 | -1.5 | 53,400 |
| 6/12 | 1,052 | 1,053 | 1,043 | 1,047 | -3 | -0.3 | 24,000 |
| 6/11 | 1,052 | 1,056 | 1,046 | 1,050 | -1 | -0.1 | 25,900 |
| 6/10 | 1,047 | 1,052 | 1,044 | 1,051 | +12 | +1.2 | 44,200 |
| 6/7 | 1,034 | 1,039 | 1,033 | 1,039 | +5 | +0.5 | 34,600 |
| 6/6 | 1,046 | 1,046 | 1,031 | 1,034 | -12 | -1.2 | 55,000 |
| 6/5 | 1,050 | 1,050 | 1,042 | 1,046 | -5 | -0.5 | 44,200 |
| 6/4 | 1,049 | 1,061 | 1,049 | 1,051 | 0 | 0.0 | 48,100 |
| 6/3 | 1,069 | 1,069 | 1,048 | 1,051 | -14 | -1.3 | 53,000 |
| 5/31 | 1,057 | 1,065 | 1,051 | 1,065 | +14 | +1.3 | 34,800 |
| 5/30 | 1,044 | 1,051 | 1,031 | 1,051 | +6 | +0.6 | 73,000 |
▶︎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
