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 |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,159 | -2.8 | 1,187 | 692,200 | 15,000 | 294,700 | 19.65 |
| 4/12 | 1,192 | -1.2 | 1,198 | 581,100 | 24,800 | 284,600 | 11.48 |
| 4/5 | 1,206 | -5.5 | 1,221 | 673,500 | 29,000 | 258,700 | 8.92 |
| 3/29 | 1,276 | -3.7 | 1,308 | 653,900 | 31,700 | 254,400 | 8.03 |
| 3/22 | 1,325 | -1.5 | 1,327 | 571,200 | 31,300 | 286,900 | 9.17 |
| 3/15 | 1,345 | +1.1 | 1,311 | 595,600 | 29,700 | 291,400 | 9.81 |
| 3/8 | 1,330 | -6.3 | 1,354 | 833,400 | 40,600 | 318,600 | 7.85 |
| 3/1 | 1,419 | +3.0 | 1,421 | 781,000 | 45,000 | 325,100 | 7.22 |
| 2/22 | 1,378 | +4.6 | 1,360 | 439,200 | 41,200 | 321,200 | 7.80 |
| 2/16 | 1,317 | -5.5 | 1,357 | 1,036,000 | 42,000 | 326,100 | 7.76 |
| 2/9 | 1,394 | +0.4 | 1,381 | 1,337,500 | 63,100 | 374,400 | 5.93 |
| 2/2 | 1,388 | +9.8 | 1,336 | 969,300 | 74,500 | 380,400 | 5.11 |
| 1/26 | 1,264 | +3.7 | 1,249 | 743,000 | 71,100 | 313,500 | 4.41 |
| 1/19 | 1,219 | +0.3 | 1,214 | 826,900 | 63,600 | 304,500 | 4.79 |
| 1/12 | 1,216 | +0.4 | 1,229 | 671,500 | 63,500 | 303,500 | 4.78 |
| 1/5 | 1,211 | +3.5 | 1,190 | 354,700 | ー | ー | ー |
| 12/29 | 1,170 | +3.5 | 1,154 | 589,400 | 67,000 | 317,100 | 4.73 |
| 12/22 | 1,131 | +3.9 | 1,113 | 1,363,000 | 74,500 | 344,300 | 4.62 |
| 12/15 | 1,089 | +19.4 | 1,031 | 2,756,200 | 40,000 | 478,300 | 11.96 |
| 12/8 | 912 | -3.9 | 931 | 323,100 | 2,200 | 193,700 | 88.05 |
| 12/1 | 949 | -3.4 | 958 | 227,000 | 2,900 | 197,200 | 68.00 |
| 11/24 | 982 | -0.2 | 981 | 215,900 | 3,000 | 194,700 | 64.90 |
| 11/17 | 984 | +0.1 | 977 | 334,600 | 4,100 | 206,000 | 50.24 |
| 11/10 | 983 | +7.7 | 944 | 731,500 | 6,200 | 428,800 | 69.16 |
| 11/2 | 913 | +0.6 | 900 | 309,400 | 8,200 | 384,900 | 46.94 |
| 10/27 | 908 | +0.4 | 897 | 345,000 | 6,400 | 357,300 | 55.83 |
| 10/20 | 904 | -0.1 | 903 | 252,900 | 13,600 | 340,000 | 25.00 |
| 10/13 | 905 | +1.0 | 911 | 168,700 | 13,500 | 297,400 | 22.03 |
| 10/6 | 896 | -3.7 | 897 | 537,200 | 15,300 | 291,800 | 19.07 |
| 9/29 | 930 | -4.9 | 964 | 507,600 | 18,000 | 209,700 | 11.65 |
▶︎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
