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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,209 | 1,224 | 1,137 | 1,215 | +1 | +0.1 | 1,765,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,235 | 1,282 | 1,170 | 1,214 | -14 | -1.1 | 2,472,100 |
| 24/09 | 1,369 | 1,384 | 1,223 | 1,228 | -131 | -9.6 | 3,887,100 |
| 24/08 | 988 | 1,379 | 777 | 1,359 | +364 | +36.6 | 5,022,200 |
| 24/07 | 1,058 | 1,058 | 956 | 995 | -48 | -4.6 | 1,851,200 |
| 24/06 | 1,069 | 1,069 | 1,031 | 1,043 | -22 | -2.1 | 909,100 |
| 24/05 | 1,190 | 1,190 | 1,031 | 1,065 | -125 | -10.5 | 2,768,800 |
| 24/04 | 1,266 | 1,271 | 1,153 | 1,190 | -86 | -6.7 | 2,534,700 |
| 24/03 | 1,454 | 1,470 | 1,262 | 1,276 | -175 | -12.1 | 2,871,700 |
| 24/02 | 1,342 | 1,462 | 1,313 | 1,451 | +105 | +7.8 | 3,790,700 |
| 24/01 | 1,162 | 1,350 | 1,152 | 1,346 | +176 | +15.0 | 3,150,800 |
| 23/12 | 957 | 1,192 | 907 | 1,170 | +213 | +22.3 | 5,067,100 |
| 23/11 | 910 | 996 | 894 | 957 | +60 | +6.7 | 1,593,700 |
| 23/10 | 932 | 954 | 864 | 897 | -33 | -3.6 | 1,493,100 |
| 23/09 | 930 | 1,026 | 921 | 930 | 0 | 0.0 | 2,171,200 |
| 23/08 | 913 | 937 | 858 | 930 | +17 | +1.9 | 1,098,800 |
| 23/07 | 875 | 913 | 848 | 913 | +42 | +4.8 | 920,000 |
| 23/06 | 836 | 918 | 828 | 871 | +34 | +4.1 | 1,221,600 |
| 23/05 | 716 | 858 | 706 | 837 | +125 | +17.6 | 2,330,000 |
| 23/04 | 730 | 731 | 692 | 712 | -18 | -2.5 | 850,400 |
| 23/03 | 753 | 758 | 692 | 730 | -25 | -3.3 | 1,117,600 |
| 23/02 | 747 | 770 | 705 | 755 | +10 | +1.3 | 739,600 |
| 23/01 | 735 | 746 | 709 | 745 | +10 | +1.4 | 835,600 |
| 22/12 | 746 | 747 | 690 | 735 | -7 | -0.9 | 865,600 |
| 22/11 | 667 | 752 | 655 | 742 | +75 | +11.2 | 1,036,000 |
| 22/10 | 610 | 674 | 610 | 667 | +55 | +9.0 | 776,400 |
| 22/09 | 643 | 664 | 605 | 612 | -31 | -4.8 | 976,000 |
| 22/08 | 660 | 660 | 617 | 643 | -16 | -2.4 | 780,000 |
| 22/07 | 649 | 660 | 638 | 659 | +10 | +1.5 | 683,600 |
| 22/06 | 614 | 653 | 601 | 649 | +29 | +4.7 | 1,568,000 |
| 22/05 | 570 | 624 | 555 | 620 | +46 | +8.0 | 1,430,800 |
▶︎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
