日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

高島(8007)の株価時系列情報

高島(8007)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 2,980 2,986 2,935 2,942 4,300
2022/12/29 2,905 2,983 2,900 2,983 6,900
2022/12/28 2,889 2,909 2,876 2,909 6,100
2022/12/27 2,892 2,918 2,863 2,918 7,000
2022/12/26 2,894 2,894 2,849 2,860 5,800
2022/12/23 2,885 2,900 2,825 2,894 21,300
2022/12/22 2,847 2,870 2,816 2,835 10,800
2022/12/21 2,820 2,870 2,800 2,810 19,100
2022/12/20 2,910 2,910 2,786 2,818 25,400
2022/12/19 2,866 2,886 2,853 2,860 13,100
2022/12/16 2,907 2,920 2,877 2,886 11,100
2022/12/15 2,920 2,931 2,890 2,911 12,700
2022/12/14 2,860 2,882 2,855 2,870 2,100
2022/12/13 2,862 2,869 2,854 2,860 3,700
2022/12/12 2,854 2,885 2,846 2,866 3,700
2022/12/09 2,862 2,878 2,845 2,854 9,700
2022/12/08 2,847 2,847 2,802 2,812 4,800
2022/12/07 2,850 2,850 2,831 2,843 7,500
2022/12/06 2,781 2,833 2,781 2,833 5,700
2022/12/05 2,795 2,796 2,761 2,796 6,000
2022/12/02 2,896 2,896 2,781 2,795 12,600
2022/12/01 2,986 2,990 2,872 2,886 17,000
2022/11/30 3,000 3,005 2,966 2,970 12,000
2022/11/29 2,990 3,005 2,951 3,005 5,500
2022/11/28 2,969 3,010 2,968 2,994 11,700
2022/11/25 2,933 2,954 2,900 2,953 6,600
2022/11/24 2,986 2,986 2,940 2,959 18,400
2022/11/22 2,875 2,977 2,869 2,973 34,200
2022/11/21 2,824 2,875 2,809 2,868 16,700
2022/11/18 2,799 2,839 2,785 2,824 18,300
2022/11/17 2,774 2,814 2,774 2,806 13,300
2022/11/16 2,705 2,793 2,705 2,790 25,300
2022/11/15 2,705 2,717 2,658 2,703 22,200
2022/11/14 2,671 2,709 2,631 2,678 30,200
2022/11/11 2,640 2,674 2,620 2,656 10,300
2022/11/10 2,650 2,658 2,638 2,646 2,900
2022/11/09 2,663 2,663 2,650 2,650 1,100
2022/11/08 2,656 2,674 2,649 2,663 4,100
2022/11/07 2,667 2,667 2,630 2,643 8,200
2022/11/04 2,652 2,667 2,628 2,650 9,500
2022/11/02 2,650 2,670 2,645 2,652 5,300
2022/11/01 2,671 2,671 2,639 2,655 3,200
2022/10/31 2,634 2,675 2,634 2,671 5,500
2022/10/28 2,650 2,677 2,611 2,623 28,900
2022/10/27 2,658 2,658 2,624 2,650 6,900
2022/10/26 2,698 2,698 2,640 2,658 4,600
2022/10/25 2,645 2,679 2,637 2,675 18,500
2022/10/24 2,636 2,658 2,631 2,646 2,700
2022/10/21 2,641 2,650 2,622 2,636 7,100
2022/10/20 2,636 2,641 2,615 2,637 3,700
2022/10/19 2,623 2,665 2,614 2,636 20,200
2022/10/18 2,587 2,630 2,562 2,614 15,400
2022/10/17 2,549 2,577 2,544 2,560 5,800
2022/10/14 2,537 2,560 2,508 2,549 8,400
2022/10/13 2,494 2,518 2,480 2,509 3,900
2022/10/12 2,539 2,539 2,479 2,509 8,200
2022/10/11 2,515 2,540 2,487 2,508 13,300
2022/10/07 2,520 2,558 2,520 2,542 6,200
2022/10/06 2,440 2,536 2,440 2,524 10,900
2022/10/05 2,475 2,475 2,440 2,440 11,500
2022/10/04 2,454 2,496 2,454 2,485 5,000
2022/10/03 2,443 2,489 2,442 2,452 7,400
2022/09/30 2,500 2,502 2,422 2,449 12,900
2022/09/29 2,535 2,544 2,494 2,498 12,000
2022/09/28 2,576 2,642 2,532 2,575 15,100
2022/09/27 2,609 2,610 2,578 2,597 9,800
2022/09/26 2,629 2,629 2,571 2,600 18,900
2022/09/22 2,635 2,659 2,608 2,629 21,700
2022/09/21 2,610 2,632 2,596 2,627 10,500
2022/09/20 2,608 2,634 2,594 2,615 13,900
2022/09/16 2,598 2,607 2,563 2,581 15,500
2022/09/15 2,555 2,615 2,541 2,598 22,700
2022/09/14 2,532 2,554 2,530 2,554 3,600
2022/09/13 2,555 2,565 2,536 2,550 7,300
2022/09/12 2,545 2,606 2,541 2,555 15,500
2022/09/09 2,545 2,570 2,528 2,545 6,900
2022/09/08 2,526 2,550 2,509 2,550 12,300
2022/09/07 2,509 2,528 2,502 2,526 7,100
2022/09/06 2,535 2,535 2,505 2,532 10,000
2022/09/05 2,539 2,539 2,501 2,539 5,500
2022/09/02 2,537 2,539 2,511 2,539 14,400
2022/09/01 2,575 2,575 2,541 2,544 8,400
2022/08/31 2,548 2,576 2,548 2,575 4,100
2022/08/30 2,550 2,570 2,550 2,570 3,000
2022/08/29 2,558 2,558 2,536 2,556 5,500
2022/08/26 2,547 2,561 2,547 2,561 3,100
2022/08/25 2,545 2,552 2,526 2,547 3,400
2022/08/24 2,535 2,541 2,517 2,527 7,500
2022/08/23 2,562 2,562 2,531 2,539 5,700
2022/08/22 2,534 2,573 2,534 2,558 5,200
2022/08/19 2,533 2,567 2,533 2,533 5,400
2022/08/18 2,547 2,555 2,530 2,532 3,600
2022/08/17 2,550 2,550 2,528 2,547 6,900
2022/08/16 2,551 2,556 2,527 2,544 9,600
2022/08/15 2,573 2,573 2,525 2,545 11,000
2022/08/12 2,506 2,550 2,487 2,549 15,100
2022/08/10 2,577 2,577 2,468 2,498 33,600
2022/08/09 2,578 2,582 2,550 2,568 8,000
2022/08/08 2,579 2,588 2,563 2,578 7,000
2022/08/05 2,588 2,597 2,553 2,570 11,400
2022/08/04 2,555 2,615 2,545 2,600 16,200
2022/08/03 2,641 2,641 2,540 2,545 20,900
2022/08/02 2,639 2,641 2,611 2,641 3,800
2022/08/01 2,642 2,643 2,625 2,639 5,000
2022/07/29 2,639 2,639 2,611 2,636 3,900
2022/07/28 2,623 2,641 2,603 2,641 5,900
2022/07/27 2,624 2,625 2,580 2,622 4,400
2022/07/26 2,615 2,630 2,612 2,622 3,900
2022/07/25 2,622 2,622 2,583 2,619 5,500
2022/07/22 2,621 2,621 2,592 2,600 6,400
2022/07/21 2,613 2,615 2,590 2,602 6,300
2022/07/20 2,617 2,617 2,587 2,599 17,400
2022/07/19 2,602 2,616 2,582 2,602 4,300
2022/07/15 2,626 2,626 2,581 2,601 4,400
2022/07/14 2,602 2,626 2,602 2,626 1,000
2022/07/13 2,626 2,626 2,600 2,613 3,900
2022/07/12 2,635 2,639 2,610 2,612 5,600
2022/07/11 2,621 2,635 2,600 2,635 10,100
2022/07/08 2,614 2,623 2,581 2,589 11,900
2022/07/07 2,572 2,619 2,560 2,614 15,300
2022/07/06 2,592 2,592 2,555 2,572 7,400
2022/07/05 2,600 2,600 2,573 2,584 12,200
2022/07/04 2,625 2,635 2,571 2,587 14,100
2022/07/01 2,596 2,615 2,573 2,615 27,000
2022/06/30 2,600 2,615 2,562 2,596 30,000
2022/06/29 2,561 2,612 2,544 2,599 44,800
2022/06/28 2,511 2,582 2,511 2,582 55,900
2022/06/27 2,490 2,515 2,481 2,511 6,800
2022/06/24 2,463 2,493 2,428 2,487 19,600
2022/06/23 2,490 2,490 2,436 2,448 36,600
2022/06/22 2,489 2,489 2,454 2,467 8,400
2022/06/21 2,500 2,540 2,480 2,489 10,000
2022/06/20 2,551 2,551 2,445 2,473 14,900
2022/06/17 2,549 2,550 2,511 2,543 22,600
2022/06/16 2,517 2,550 2,496 2,519 25,600
2022/06/15 2,500 2,505 2,459 2,479 22,200
2022/06/14 2,419 2,462 2,410 2,460 11,400
2022/06/13 2,423 2,441 2,406 2,429 17,000
2022/06/10 2,470 2,470 2,425 2,439 19,800
2022/06/09 2,471 2,498 2,459 2,467 11,100
2022/06/08 2,460 2,482 2,452 2,477 7,900
2022/06/07 2,456 2,478 2,438 2,450 13,300
2022/06/06 2,488 2,488 2,462 2,462 6,800
2022/06/03 2,482 2,491 2,478 2,490 2,800
2022/06/02 2,478 2,488 2,475 2,482 2,300
2022/06/01 2,457 2,485 2,454 2,478 2,200
2022/05/31 2,490 2,490 2,465 2,480 2,200
2022/05/30 2,466 2,491 2,437 2,491 23,200
2022/05/27 2,451 2,465 2,445 2,465 4,600
2022/05/26 2,498 2,498 2,450 2,450 4,500
2022/05/25 2,474 2,498 2,450 2,481 17,200
2022/05/24 2,467 2,480 2,438 2,455 7,800
2022/05/23 2,473 2,480 2,452 2,465 4,900
2022/05/20 2,417 2,478 2,417 2,473 19,200
2022/05/19 2,430 2,446 2,424 2,445 7,100
2022/05/18 2,450 2,455 2,424 2,449 6,300
2022/05/17 2,428 2,450 2,412 2,433 22,200
2022/05/16 2,452 2,452 2,412 2,426 21,100
2022/05/13 2,420 2,463 2,415 2,440 26,700
2022/05/12 2,414 2,461 2,390 2,432 45,200
2022/05/11 2,286 2,446 2,240 2,418 71,500
2022/05/10 2,280 2,290 2,221 2,286 34,800
2022/05/09 2,314 2,315 2,275 2,280 11,300
2022/05/06 2,323 2,323 2,278 2,309 8,400
2022/05/02 2,280 2,319 2,280 2,300 19,500
2022/04/28 2,229 2,298 2,229 2,298 8,900
2022/04/27 2,246 2,263 2,226 2,249 20,000
2022/04/26 2,266 2,266 2,246 2,258 5,600
2022/04/25 2,261 2,281 2,255 2,266 14,600
2022/04/22 2,266 2,271 2,248 2,261 7,100
2022/04/21 2,300 2,300 2,275 2,281 4,400
2022/04/20 2,304 2,322 2,289 2,300 14,300
2022/04/19 2,288 2,309 2,286 2,304 9,900
2022/04/18 2,285 2,294 2,265 2,288 4,900
2022/04/15 2,299 2,310 2,260 2,289 12,600
2022/04/14 2,286 2,304 2,279 2,304 11,200
2022/04/13 2,256 2,280 2,245 2,264 14,300
2022/04/12 2,267 2,267 2,241 2,267 10,900
2022/04/11 2,284 2,303 2,255 2,267 10,800
2022/04/08 2,312 2,312 2,280 2,301 18,700
2022/04/07 2,282 2,282 2,245 2,262 14,500
2022/04/06 2,305 2,305 2,261 2,282 15,200
2022/04/05 2,282 2,329 2,280 2,309 39,600
2022/04/04 2,231 2,245 2,223 2,232 7,900
2022/04/01 2,263 2,263 2,202 2,240 20,100
2022/03/31 2,242 2,288 2,233 2,263 22,900
2022/03/30 2,223 2,250 2,206 2,237 26,000
2022/03/29 2,352 2,352 2,301 2,318 38,300
2022/03/28 2,395 2,395 2,364 2,370 11,900
2022/03/25 2,404 2,407 2,370 2,399 18,200
2022/03/24 2,367 2,410 2,349 2,404 21,400
2022/03/23 2,373 2,400 2,364 2,381 28,500
2022/03/22 2,376 2,406 2,368 2,392 15,800
2022/03/18 2,317 2,350 2,317 2,349 8,900
2022/03/17 2,332 2,345 2,295 2,343 13,800
2022/03/16 2,327 2,333 2,294 2,320 9,500
2022/03/15 2,295 2,325 2,280 2,320 9,500
2022/03/14 2,272 2,304 2,266 2,295 18,200
2022/03/11 2,266 2,296 2,266 2,276 14,900
2022/03/10 2,274 2,305 2,240 2,305 12,400
2022/03/09 2,205 2,244 2,200 2,200 15,500
2022/03/08 2,256 2,276 2,202 2,216 20,600
2022/03/07 2,326 2,326 2,272 2,294 16,200
2022/03/04 2,315 2,346 2,286 2,326 19,700
2022/03/03 2,351 2,351 2,307 2,317 14,400
2022/03/02 2,357 2,362 2,300 2,301 28,500
2022/03/01 2,404 2,408 2,357 2,357 7,400
2022/02/28 2,330 2,390 2,330 2,390 10,900
2022/02/25 2,344 2,344 2,254 2,324 20,100
2022/02/24 2,366 2,366 2,305 2,314 12,900
2022/02/22 2,366 2,384 2,344 2,368 7,700
2022/02/21 2,372 2,422 2,366 2,377 7,700
2022/02/18 2,349 2,379 2,332 2,372 10,400
2022/02/17 2,400 2,410 2,360 2,379 15,700
2022/02/16 2,450 2,450 2,388 2,388 15,700
2022/02/15 2,416 2,460 2,404 2,424 28,400
2022/02/14 2,399 2,411 2,377 2,409 5,600
2022/02/10 2,416 2,427 2,381 2,404 15,500
2022/02/09 2,384 2,403 2,372 2,400 5,100
2022/02/08 2,394 2,428 2,390 2,394 7,100
2022/02/07 2,386 2,402 2,365 2,367 5,500
2022/02/04 2,395 2,402 2,370 2,402 5,100
2022/02/03 2,395 2,422 2,387 2,393 19,900
2022/02/02 2,291 2,409 2,290 2,408 26,800
2022/02/01 2,380 2,380 2,264 2,290 43,400
2022/01/31 2,345 2,389 2,309 2,389 19,400
2022/01/28 2,256 2,309 2,256 2,309 10,700
2022/01/27 2,322 2,335 2,241 2,256 24,200
2022/01/26 2,345 2,345 2,306 2,322 7,700
2022/01/25 2,361 2,361 2,303 2,330 21,200
2022/01/24 2,311 2,358 2,300 2,354 10,500
2022/01/21 2,340 2,340 2,276 2,321 13,700
2022/01/20 2,324 2,358 2,300 2,335 17,000
2022/01/19 2,358 2,370 2,318 2,324 19,700
2022/01/18 2,418 2,429 2,363 2,378 20,600
2022/01/17 2,367 2,400 2,350 2,400 17,800
2022/01/14 2,366 2,366 2,311 2,340 19,500
2022/01/13 2,344 2,370 2,329 2,360 13,500
2022/01/12 2,384 2,384 2,316 2,339 35,800
2022/01/11 2,366 2,368 2,341 2,359 5,600
2022/01/07 2,387 2,387 2,321 2,346 12,700
2022/01/06 2,352 2,362 2,311 2,337 16,800
2022/01/05 2,413 2,413 2,351 2,365 10,400
2022/01/04 2,430 2,430 2,348 2,384 20,100

このページの先頭へ