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 | 1,204 | 1,219 | 1,195 | 1,215 | +16 | +1.3 | 81,300 |
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 |
|---|---|---|---|---|---|---|---|
| 1/7 | 586 | -2.7 | 590 | 240,000 | 1,800 | 90,300 | 50.17 |
| 12/30 | 602 | +8.9 | 581 | 332,000 | 2,400 | 90,000 | 37.50 |
| 12/24 | 553 | -0.2 | 546 | 133,200 | 1,600 | 79,500 | 49.69 |
| 12/17 | 554 | +0.2 | 544 | 171,200 | 1,900 | 79,300 | 41.74 |
| 12/10 | 553 | +1.3 | 550 | 178,800 | 1,700 | 76,600 | 45.06 |
| 12/3 | 546 | +0.6 | 537 | 296,400 | 2,000 | 73,800 | 36.90 |
| 11/26 | 543 | -1.5 | 548 | 108,800 | 10,500 | 72,300 | 6.89 |
| 11/19 | 551 | -1.1 | 561 | 434,400 | 14,400 | 75,400 | 5.24 |
| 11/12 | 557 | +16.5 | 542 | 964,800 | 13,400 | 62,800 | 4.69 |
| 11/5 | 478 | +2.1 | 475 | 105,600 | 1,000 | 27,300 | 27.30 |
| 10/29 | 468 | -1.7 | 467 | 204,000 | 1,100 | 26,200 | 23.82 |
| 10/22 | 476 | -0.2 | 474 | 63,600 | 1,200 | 21,800 | 18.17 |
| 10/15 | 477 | +4.2 | 470 | 112,400 | 1,300 | 23,300 | 17.92 |
| 10/8 | 458 | -0.2 | 461 | 69,600 | 3,000 | 22,700 | 7.57 |
| 10/1 | 459 | -4.0 | 472 | 131,600 | 3,300 | 24,600 | 7.45 |
| 9/24 | 478 | +0.2 | 473 | 107,600 | 3,200 | 29,800 | 9.31 |
| 9/17 | 477 | +3.5 | 469 | 188,400 | 2,800 | 29,100 | 10.39 |
| 9/10 | 461 | +1.8 | 459 | 96,400 | 1,400 | 27,100 | 19.36 |
| 9/3 | 453 | +2.7 | 447 | 66,800 | 1,300 | 27,900 | 21.46 |
| 8/27 | 441 | 0.0 | 445 | 43,200 | 500 | 29,900 | 59.80 |
| 8/20 | 441 | -1.1 | 442 | 63,200 | 600 | 31,100 | 51.83 |
| 8/13 | 446 | +0.5 | 444 | 58,800 | 400 | 31,300 | 78.25 |
| 8/6 | 444 | +0.5 | 445 | 76,800 | 400 | 31,300 | 78.25 |
| 7/30 | 442 | -2.9 | 444 | 35,600 | 500 | 31,900 | 63.80 |
| 7/21 | 455 | +0.2 | 452 | 38,800 | 400 | 31,300 | 78.25 |
| 7/16 | 454 | +2.3 | 456 | 83,600 | 400 | 33,200 | 83.00 |
| 7/9 | 444 | -2.6 | 445 | 85,600 | 1,100 | 33,100 | 30.09 |
| 7/2 | 456 | -2.4 | 459 | 66,000 | 1,900 | 35,100 | 18.47 |
| 6/25 | 467 | +1.7 | 460 | 91,200 | 2,300 | 32,600 | 14.17 |
| 6/18 | 459 | +6.0 | 460 | 222,000 | 4,000 | 32,400 | 8.10 |
▶︎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
