！決算発表予定日 2024/05/09
8007東証P貸借
業種 卸売業
高島 株価時系列データ
PTS
1,179.9
円
(14:59)
株価は20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) | 701 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,470 (24/03/01) | 1,152 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,168 | 1,183 | 1,162 | 1,177 | +18 | +1.6 | 489,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,188 | 1,217 | 1,153 | 1,159 | -33 | -2.8 | 692,200 |
| 4/12 | 1,198 | 1,215 | 1,181 | 1,192 | -14 | -1.2 | 581,100 |
| 4/5 | 1,266 | 1,271 | 1,184 | 1,206 | -70 | -5.5 | 673,500 |
| 3/29 | 1,327 | 1,344 | 1,262 | 1,276 | -49 | -3.7 | 653,900 |
| 3/22 | 1,345 | 1,347 | 1,313 | 1,325 | -20 | -1.5 | 571,200 |
| 3/15 | 1,309 | 1,346 | 1,274 | 1,345 | +15 | +1.1 | 595,600 |
| 3/8 | 1,413 | 1,413 | 1,304 | 1,330 | -89 | -6.3 | 833,400 |
| 3/1 | 1,394 | 1,470 | 1,375 | 1,419 | +41 | +3.0 | 781,000 |
| 2/22 | 1,324 | 1,386 | 1,320 | 1,378 | +61 | +4.6 | 439,200 |
| 2/16 | 1,409 | 1,439 | 1,313 | 1,317 | -77 | -5.5 | 1,036,000 |
| 2/9 | 1,388 | 1,461 | 1,336 | 1,394 | +6 | +0.4 | 1,337,500 |
| 2/2 | 1,275 | 1,395 | 1,272 | 1,388 | +124 | +9.8 | 969,300 |
| 1/26 | 1,226 | 1,284 | 1,220 | 1,264 | +45 | +3.7 | 743,000 |
| 1/19 | 1,208 | 1,237 | 1,190 | 1,219 | +3 | +0.3 | 826,900 |
| 1/12 | 1,241 | 1,252 | 1,209 | 1,216 | +5 | +0.4 | 671,500 |
| 1/5 | 1,162 | 1,219 | 1,152 | 1,211 | +41 | +3.5 | 354,700 |
| 12/29 | 1,140 | 1,192 | 1,125 | 1,170 | +39 | +3.5 | 589,400 |
| 12/22 | 1,119 | 1,148 | 1,064 | 1,131 | +42 | +3.9 | 1,363,000 |
| 12/15 | 927 | 1,096 | 913 | 1,089 | +177 | +19.4 | 2,756,200 |
| 12/8 | 950 | 954 | 907 | 912 | -37 | -3.9 | 323,100 |
| 12/1 | 987 | 987 | 942 | 949 | -33 | -3.4 | 227,000 |
| 11/24 | 985 | 993 | 969 | 982 | -2 | -0.2 | 215,900 |
| 11/17 | 996 | 996 | 964 | 984 | +1 | +0.1 | 334,600 |
| 11/10 | 924 | 985 | 894 | 983 | +70 | +7.7 | 731,500 |
| 11/2 | 908 | 918 | 886 | 913 | +5 | +0.6 | 309,400 |
| 10/27 | 898 | 917 | 877 | 908 | +4 | +0.4 | 345,000 |
| 10/20 | 900 | 916 | 890 | 904 | -1 | -0.1 | 252,900 |
| 10/13 | 905 | 922 | 901 | 905 | +9 | +1.0 | 168,700 |
| 10/6 | 932 | 954 | 864 | 896 | -34 | -3.7 | 537,200 |
| 9/29 | 985 | 987 | 921 | 930 | -48 | -4.9 | 507,600 |
▶︎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