8007東証P貸借
業種 卸売業
高島 株価時系列データ
PTS
1,224.3
円
(10:39)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,223 | 1,229 | 1,220 | 1,227 | +12 | +1.0 | 35,000 |
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 |
|---|---|---|---|---|---|---|---|
| 9/20 | 399 | +0.8 | 398 | 116,400 | 300 | 95,000 | 316.67 |
| 9/13 | 396 | +3.9 | 394 | 156,800 | 300 | 92,500 | 308.33 |
| 9/6 | 381 | -0.8 | 383 | 61,600 | 1,000 | 90,700 | 90.70 |
| 8/30 | 384 | -2.8 | 384 | 109,200 | 1,900 | 92,400 | 48.63 |
| 8/23 | 395 | -1.0 | 399 | 88,400 | 1,500 | 96,300 | 64.20 |
| 8/16 | 399 | -1.2 | 399 | 59,600 | 1,200 | 95,800 | 79.83 |
| 8/9 | 404 | -1.2 | 404 | 104,000 | 1,200 | 95,500 | 79.58 |
| 8/2 | 409 | -2.6 | 417 | 84,400 | 1,300 | 93,700 | 72.08 |
| 7/26 | 420 | +1.2 | 422 | 95,600 | 2,100 | 91,800 | 43.71 |
| 7/19 | 415 | -2.8 | 431 | 293,200 | 3,000 | 91,900 | 30.63 |
| 7/12 | 427 | 0.0 | 424 | 66,000 | 2,200 | 97,400 | 44.27 |
| 7/5 | 427 | +2.4 | 423 | 79,200 | 1,500 | 97,800 | 65.20 |
| 6/28 | 417 | -0.2 | 420 | 75,600 | 1,700 | 96,200 | 56.59 |
| 6/21 | 418 | +0.2 | 419 | 69,600 | 2,000 | 95,800 | 47.90 |
| 6/14 | 417 | +0.7 | 417 | 88,800 | 1,400 | 98,000 | 70.00 |
| 6/7 | 414 | +2.2 | 407 | 76,800 | 700 | 100,200 | 143.14 |
| 5/31 | 405 | -2.9 | 410 | 48,800 | 900 | 102,100 | 113.44 |
| 5/24 | 417 | -3.3 | 422 | 48,800 | 700 | 104,100 | 148.71 |
| 5/17 | 431 | +4.1 | 416 | 115,600 | 1,300 | 108,600 | 83.54 |
| 5/10 | 414 | -2.8 | 421 | 136,800 | 1,000 | 109,600 | 109.60 |
| 4/26 | 426 | -0.5 | 427 | 65,600 | 1,700 | 102,300 | 60.18 |
| 4/19 | 428 | 0.0 | 432 | 84,000 | 1,700 | 101,500 | 59.71 |
| 4/12 | 428 | -1.2 | 430 | 58,800 | 2,600 | 100,100 | 38.50 |
| 4/5 | 433 | -0.7 | 435 | 152,000 | 3,800 | 100,200 | 26.37 |
| 3/29 | 436 | -6.2 | 453 | 362,000 | 2,700 | 98,400 | 36.44 |
| 3/22 | 465 | +1.8 | 458 | 132,000 | 4,300 | 94,400 | 21.95 |
| 3/15 | 457 | -0.4 | 458 | 133,200 | 3,700 | 102,500 | 27.70 |
| 3/8 | 459 | +0.2 | 458 | 131,600 | 3,300 | 100,300 | 30.39 |
| 3/1 | 458 | +0.9 | 454 | 138,000 | 1,600 | 101,500 | 63.44 |
| 2/22 | 454 | ー | 455 | 95,600 | 1,500 | 98,300 | 65.53 |
▶︎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
