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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,180 | 1,201 | 1,137 | 1,185 | +1 | +0.1 | 738,800 |
| 11/8 | 1,215 | 1,222 | 1,180 | 1,184 | -12 | -1.0 | 451,300 |
| 11/1 | 1,174 | 1,218 | 1,174 | 1,196 | +22 | +1.9 | 534,600 |
| 10/25 | 1,239 | 1,239 | 1,170 | 1,174 | -64 | -5.2 | 598,400 |
| 10/18 | 1,232 | 1,248 | 1,218 | 1,238 | +9 | +0.7 | 280,700 |
| 10/11 | 1,276 | 1,282 | 1,217 | 1,229 | -36 | -2.9 | 573,300 |
| 10/4 | 1,223 | 1,274 | 1,223 | 1,265 | +13 | +1.0 | 796,800 |
| 9/27 | 1,310 | 1,312 | 1,230 | 1,252 | -51 | -3.9 | 1,266,300 |
| 9/20 | 1,295 | 1,326 | 1,272 | 1,303 | +17 | +1.3 | 613,900 |
| 9/13 | 1,263 | 1,311 | 1,260 | 1,286 | -22 | -1.7 | 714,500 |
| 9/6 | 1,369 | 1,384 | 1,294 | 1,308 | -51 | -3.8 | 1,069,000 |
| 8/30 | 1,292 | 1,379 | 1,270 | 1,359 | +69 | +5.4 | 989,300 |
| 8/23 | 1,236 | 1,304 | 1,218 | 1,290 | +52 | +4.2 | 960,700 |
| 8/16 | 1,138 | 1,243 | 1,107 | 1,238 | +137 | +12.4 | 1,301,200 |
| 8/9 | 862 | 1,139 | 777 | 1,101 | +194 | +21.4 | 1,470,500 |
| 8/2 | 980 | 995 | 905 | 907 | -62 | -6.4 | 656,100 |
| 7/26 | 1,004 | 1,005 | 956 | 969 | -32 | -3.2 | 455,000 |
| 7/19 | 1,016 | 1,016 | 997 | 1,001 | -14 | -1.4 | 179,800 |
| 7/12 | 1,017 | 1,020 | 990 | 1,015 | -1 | -0.1 | 478,200 |
| 7/5 | 1,058 | 1,058 | 1,016 | 1,016 | -27 | -2.6 | 382,600 |
| 6/28 | 1,042 | 1,069 | 1,039 | 1,043 | +1 | +0.1 | 199,000 |
| 6/21 | 1,051 | 1,064 | 1,033 | 1,042 | -8 | -0.8 | 280,800 |
| 6/14 | 1,047 | 1,056 | 1,031 | 1,050 | +11 | +1.1 | 194,400 |
| 6/7 | 1,069 | 1,069 | 1,031 | 1,039 | -26 | -2.4 | 234,900 |
| 5/31 | 1,064 | 1,079 | 1,031 | 1,065 | +1 | +0.1 | 239,700 |
| 5/24 | 1,070 | 1,096 | 1,055 | 1,064 | -5 | -0.5 | 315,000 |
| 5/17 | 1,090 | 1,123 | 1,057 | 1,069 | -29 | -2.6 | 570,300 |
| 5/10 | 1,174 | 1,184 | 1,032 | 1,098 | -68 | -5.8 | 1,456,000 |
| 5/2 | 1,185 | 1,193 | 1,159 | 1,166 | -11 | -0.9 | 286,500 |
| 4/26 | 1,168 | 1,183 | 1,162 | 1,177 | +18 | +1.6 | 489,200 |
▶︎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
