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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/15 | 1,051 | 1,096 | 1,034 | 1,089 | +59 | +5.7 | 1,239,700 |
| 12/14 | 935 | 1,050 | 913 | 1,030 | +104 | +11.2 | 1,274,800 |
| 12/13 | 927 | 930 | 921 | 926 | -2 | -0.2 | 35,500 |
| 12/12 | 946 | 946 | 928 | 928 | -18 | -1.9 | 32,200 |
| 12/11 | 927 | 951 | 927 | 946 | +34 | +3.7 | 174,000 |
| 12/8 | 940 | 940 | 907 | 912 | -29 | -3.1 | 143,400 |
| 12/7 | 952 | 952 | 939 | 941 | -11 | -1.2 | 34,100 |
| 12/6 | 934 | 952 | 933 | 952 | +28 | +3.0 | 37,100 |
| 12/5 | 943 | 947 | 924 | 924 | -24 | -2.5 | 69,300 |
| 12/4 | 950 | 954 | 942 | 948 | -1 | -0.1 | 39,200 |
| 12/1 | 957 | 958 | 947 | 949 | -8 | -0.8 | 35,400 |
▶︎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
