8007東証P貸借
業種 卸売業
高島 株価時系列データ
PTS
1,280.8
円
取引時間外
(13:09)
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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 1,285 | 1,291 | 1,277 | 1,285 | 0 | 0.0 | 51,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/1 | 1,454 | 1,470 | 1,413 | 1,419 | -32 | -2.2 | 217,600 |
| 2/29 | 1,423 | 1,462 | 1,423 | 1,451 | +30 | +2.1 | 148,700 |
| 2/28 | 1,434 | 1,440 | 1,414 | 1,421 | 0 | 0.0 | 150,800 |
| 2/27 | 1,383 | 1,421 | 1,378 | 1,421 | +41 | +3.0 | 163,800 |
| 2/26 | 1,394 | 1,394 | 1,375 | 1,380 | +2 | +0.2 | 100,100 |
| 2/22 | 1,360 | 1,386 | 1,360 | 1,378 | +23 | +1.7 | 95,900 |
| 2/21 | 1,363 | 1,382 | 1,350 | 1,355 | -13 | -1.0 | 101,100 |
| 2/20 | 1,365 | 1,385 | 1,360 | 1,368 | +19 | +1.4 | 124,300 |
| 2/19 | 1,324 | 1,349 | 1,320 | 1,349 | +32 | +2.4 | 117,900 |
| 2/16 | 1,332 | 1,344 | 1,313 | 1,317 | -3 | -0.2 | 208,800 |
| 2/15 | 1,350 | 1,355 | 1,314 | 1,320 | -24 | -1.8 | 173,600 |
| 2/14 | 1,384 | 1,389 | 1,313 | 1,344 | -55 | -3.9 | 311,700 |
| 2/13 | 1,409 | 1,439 | 1,384 | 1,399 | +5 | +0.4 | 341,900 |
| 2/9 | 1,380 | 1,461 | 1,369 | 1,394 | +18 | +1.3 | 513,600 |
| 2/8 | 1,350 | 1,381 | 1,336 | 1,376 | +22 | +1.6 | 304,600 |
| 2/7 | 1,346 | 1,361 | 1,339 | 1,354 | +5 | +0.4 | 114,100 |
| 2/6 | 1,355 | 1,366 | 1,342 | 1,349 | -10 | -0.7 | 197,600 |
| 2/5 | 1,388 | 1,390 | 1,346 | 1,359 | -29 | -2.1 | 207,600 |
| 2/2 | 1,365 | 1,395 | 1,335 | 1,388 | +38 | +2.8 | 212,700 |
| 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 |
▶︎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
