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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,470 (24/03/01) | 777 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,178 | 1,224 | 1,176 | 1,215 | +30 | +2.5 | 486,700 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,185 | +0.1 | 1,177 | 738,800 | 10,800 | 375,000 | 34.72 |
| 11/8 | 1,184 | -1.0 | 1,200 | 451,300 | 9,400 | 388,200 | 41.30 |
| 11/1 | 1,196 | +1.9 | 1,201 | 534,600 | 10,500 | 382,900 | 36.47 |
| 10/25 | 1,174 | -5.2 | 1,202 | 598,400 | 15,200 | 399,900 | 26.31 |
| 10/18 | 1,238 | +0.7 | 1,234 | 280,700 | 20,100 | 389,200 | 19.36 |
| 10/11 | 1,229 | -2.9 | 1,243 | 573,300 | 17,900 | 416,400 | 23.26 |
| 10/4 | 1,265 | +1.0 | 1,244 | 796,800 | 31,500 | 421,900 | 13.39 |
| 9/27 | 1,252 | -3.9 | 1,273 | 1,266,300 | 47,500 | 418,800 | 8.82 |
| 9/20 | 1,303 | +1.3 | 1,302 | 613,900 | 34,000 | 412,000 | 12.12 |
| 9/13 | 1,286 | -1.7 | 1,284 | 714,500 | 28,600 | 421,300 | 14.73 |
| 9/6 | 1,308 | -3.8 | 1,334 | 1,069,000 | 35,000 | 460,500 | 13.16 |
| 8/30 | 1,359 | +5.4 | 1,324 | 989,300 | 31,300 | 514,900 | 16.45 |
| 8/23 | 1,290 | +4.2 | 1,253 | 960,700 | 34,800 | 534,200 | 15.35 |
| 8/16 | 1,238 | +12.4 | 1,167 | 1,301,200 | 33,000 | 496,200 | 15.04 |
| 8/9 | 1,101 | +21.4 | 993 | 1,470,500 | 24,100 | 490,100 | 20.34 |
| 8/2 | 907 | -6.4 | 959 | 656,100 | 4,200 | 304,300 | 72.45 |
| 7/26 | 969 | -3.2 | 977 | 455,000 | 88,000 | 344,200 | 3.91 |
| 7/19 | 1,001 | -1.4 | 1,005 | 179,800 | 109,600 | 331,100 | 3.02 |
| 7/12 | 1,015 | -0.1 | 1,003 | 478,200 | 112,500 | 335,100 | 2.98 |
| 7/5 | 1,016 | -2.6 | 1,034 | 382,600 | 113,200 | 299,800 | 2.65 |
| 6/28 | 1,043 | +0.1 | 1,051 | 199,000 | 114,000 | 274,600 | 2.41 |
| 6/21 | 1,042 | -0.8 | 1,046 | 280,800 | 115,700 | 264,900 | 2.29 |
| 6/14 | 1,050 | +1.1 | 1,043 | 194,400 | 112,400 | 264,900 | 2.36 |
| 6/7 | 1,039 | -2.4 | 1,045 | 234,900 | 114,000 | 269,000 | 2.36 |
| 5/31 | 1,065 | +0.1 | 1,054 | 239,700 | 115,200 | 275,400 | 2.39 |
| 5/24 | 1,064 | -0.5 | 1,077 | 315,000 | 118,400 | 275,600 | 2.33 |
| 5/17 | 1,069 | -2.6 | 1,093 | 570,300 | 122,200 | 280,300 | 2.29 |
| 5/10 | 1,098 | -5.8 | 1,095 | 1,456,000 | 131,800 | 287,600 | 2.18 |
| 5/2 | 1,166 | -0.9 | 1,177 | 286,500 | 13,700 | 285,600 | 20.85 |
| 4/26 | 1,177 | +1.6 | 1,173 | 489,200 | 15,100 | 285,300 | 18.89 |
▶︎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
