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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,300 | 1,315 | 1,282 | 1,285 | -15 | -1.2 | 135,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,066 | 1,066 | 1,045 | 1,045 | -14 | -1.3 | 55,700 |
| 5/28 | 1,076 | 1,079 | 1,057 | 1,059 | -11 | -1.0 | 39,200 |
| 5/27 | 1,064 | 1,072 | 1,064 | 1,070 | +6 | +0.6 | 37,000 |
| 5/24 | 1,057 | 1,075 | 1,055 | 1,064 | -2 | -0.2 | 70,000 |
| 5/23 | 1,075 | 1,080 | 1,066 | 1,066 | -9 | -0.8 | 59,400 |
| 5/22 | 1,086 | 1,088 | 1,073 | 1,075 | -9 | -0.8 | 57,600 |
| 5/21 | 1,089 | 1,096 | 1,081 | 1,084 | +2 | +0.2 | 58,600 |
| 5/20 | 1,070 | 1,096 | 1,070 | 1,082 | +13 | +1.2 | 69,400 |
| 5/17 | 1,070 | 1,073 | 1,057 | 1,069 | -10 | -0.9 | 99,600 |
| 5/16 | 1,095 | 1,101 | 1,072 | 1,079 | -19 | -1.7 | 80,200 |
| 5/15 | 1,111 | 1,113 | 1,089 | 1,098 | -16 | -1.4 | 88,000 |
| 5/14 | 1,110 | 1,123 | 1,100 | 1,114 | -1 | -0.1 | 111,000 |
| 5/13 | 1,090 | 1,119 | 1,077 | 1,115 | +17 | +1.6 | 191,500 |
| 5/10 | 1,046 | 1,101 | 1,046 | 1,098 | +49 | +4.7 | 324,200 |
| 5/9 | 1,152 | 1,184 | 1,032 | 1,049 | -103 | -8.9 | 945,800 |
| 5/8 | 1,168 | 1,168 | 1,152 | 1,152 | -16 | -1.4 | 109,400 |
| 5/7 | 1,174 | 1,175 | 1,161 | 1,168 | +2 | +0.2 | 76,600 |
| 5/2 | 1,173 | 1,176 | 1,159 | 1,166 | -7 | -0.6 | 98,000 |
| 5/1 | 1,190 | 1,190 | 1,173 | 1,173 | -17 | -1.4 | 89,800 |
| 4/30 | 1,185 | 1,193 | 1,181 | 1,190 | +13 | +1.1 | 98,700 |
| 4/26 | 1,170 | 1,180 | 1,167 | 1,177 | +3 | +0.3 | 211,100 |
| 4/25 | 1,175 | 1,175 | 1,165 | 1,174 | -1 | -0.1 | 67,800 |
| 4/24 | 1,170 | 1,178 | 1,170 | 1,175 | +9 | +0.8 | 60,500 |
| 4/23 | 1,170 | 1,178 | 1,166 | 1,166 | 0 | 0.0 | 58,200 |
| 4/22 | 1,168 | 1,183 | 1,162 | 1,166 | +7 | +0.6 | 91,600 |
| 4/19 | 1,183 | 1,185 | 1,153 | 1,159 | -27 | -2.3 | 144,200 |
| 4/18 | 1,171 | 1,195 | 1,171 | 1,186 | +3 | +0.3 | 100,100 |
| 4/17 | 1,189 | 1,192 | 1,169 | 1,183 | -6 | -0.5 | 142,600 |
| 4/16 | 1,210 | 1,211 | 1,188 | 1,189 | -24 | -2.0 | 149,500 |
| 4/15 | 1,188 | 1,217 | 1,187 | 1,213 | +21 | +1.8 | 155,800 |
▶︎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
