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 |
|---|---|---|---|---|---|
| 2026/01/19 | 918 | 920 | 900 | 912 | 293,500 |
| 2026/01/16 | 904 | 921 | 896 | 920 | 270,400 |
| 2026/01/15 | 891 | 901 | 888 | 901 | 185,900 |
| 2026/01/14 | 880 | 893 | 880 | 886 | 184,900 |
| 2026/01/13 | 879 | 880 | 870 | 878 | 160,900 |
| 2026/01/09 | 870 | 876 | 867 | 868 | 84,400 |
| 2026/01/08 | 875 | 877 | 870 | 870 | 75,400 |
| 2026/01/07 | 862 | 874 | 858 | 874 | 153,000 |
| 2026/01/06 | 867 | 869 | 859 | 862 | 129,000 |
| 2026/01/05 | 871 | 871 | 858 | 864 | 107,300 |
| 2025/12/30 | 862 | 871 | 859 | 862 | 136,200 |
| 2025/12/29 | 850 | 862 | 847 | 862 | 207,400 |
| 2025/12/26 | 846 | 851 | 843 | 843 | 102,200 |
| 2025/12/25 | 850 | 851 | 843 | 851 | 107,000 |
| 2025/12/24 | 853 | 855 | 843 | 843 | 73,000 |
| 2025/12/23 | 843 | 854 | 843 | 853 | 130,100 |
| 2025/12/22 | 846 | 849 | 843 | 848 | 87,000 |
| 2025/12/19 | 835 | 845 | 835 | 845 | 89,500 |
| 2025/12/18 | 836 | 839 | 831 | 839 | 55,000 |
| 2025/12/17 | 839 | 839 | 828 | 833 | 126,600 |
| 2025/12/16 | 842 | 844 | 837 | 839 | 64,200 |
| 2025/12/15 | 833 | 849 | 833 | 845 | 104,800 |
| 2025/12/12 | 835 | 844 | 835 | 844 | 76,900 |
| 2025/12/11 | 839 | 844 | 829 | 830 | 92,400 |
| 2025/12/10 | 842 | 845 | 839 | 839 | 128,900 |
| 2025/12/09 | 840 | 843 | 836 | 839 | 38,000 |
| 2025/12/08 | 839 | 843 | 835 | 843 | 57,500 |
| 2025/12/05 | 839 | 843 | 836 | 836 | 76,700 |
| 2025/12/04 | 839 | 841 | 835 | 841 | 48,800 |
| 2025/12/03 | 843 | 843 | 832 | 835 | 63,900 |
| 2025/12/02 | 845 | 845 | 837 | 839 | 71,100 |
| 2025/12/01 | 859 | 859 | 843 | 843 | 84,600 |
| 2025/11/28 | 847 | 859 | 847 | 857 | 108,900 |
| 2025/11/27 | 841 | 851 | 839 | 851 | 95,100 |
| 2025/11/26 | 825 | 841 | 825 | 841 | 155,900 |
| 2025/11/25 | 833 | 835 | 820 | 820 | 135,300 |
| 2025/11/21 | 818 | 832 | 816 | 832 | 130,500 |
| 2025/11/20 | 828 | 829 | 824 | 824 | 127,300 |
| 2025/11/19 | 831 | 831 | 821 | 821 | 122,700 |
| 2025/11/18 | 831 | 833 | 824 | 828 | 130,500 |
| 2025/11/17 | 839 | 841 | 829 | 832 | 103,900 |
| 2025/11/14 | 836 | 848 | 835 | 840 | 150,400 |
| 2025/11/13 | 829 | 842 | 829 | 842 | 136,200 |
| 2025/11/12 | 854 | 870 | 821 | 828 | 729,500 |
| 2025/11/11 | 855 | 858 | 846 | 849 | 105,100 |
| 2025/11/10 | 851 | 857 | 849 | 857 | 131,300 |
| 2025/11/07 | 850 | 856 | 847 | 850 | 96,100 |
| 2025/11/06 | 855 | 859 | 851 | 859 | 164,000 |
| 2025/11/05 | 845 | 855 | 832 | 851 | 217,500 |
| 2025/11/04 | 838 | 857 | 831 | 857 | 472,700 |
| 2025/10/31 | 825 | 828 | 817 | 820 | 73,000 |
| 2025/10/30 | 814 | 828 | 813 | 825 | 150,900 |
| 2025/10/29 | 828 | 828 | 814 | 817 | 97,300 |
| 2025/10/28 | 830 | 837 | 820 | 823 | 144,000 |
| 2025/10/27 | 833 | 839 | 827 | 833 | 130,700 |
| 2025/10/24 | 833 | 833 | 824 | 828 | 77,500 |
| 2025/10/23 | 828 | 834 | 822 | 834 | 126,100 |
| 2025/10/22 | 819 | 832 | 815 | 831 | 152,600 |
| 2025/10/21 | 817 | 830 | 814 | 815 | 256,300 |
| 2025/10/20 | 803 | 810 | 800 | 809 | 179,400 |
| 2025/10/17 | 793 | 801 | 791 | 798 | 103,400 |
| 2025/10/16 | 796 | 799 | 793 | 797 | 100,200 |
| 2025/10/15 | 780 | 794 | 780 | 793 | 142,500 |
| 2025/10/14 | 777 | 788 | 773 | 780 | 234,400 |
| 2025/10/10 | 790 | 793 | 785 | 788 | 196,800 |
| 2025/10/09 | 800 | 803 | 793 | 796 | 111,800 |
| 2025/10/08 | 793 | 806 | 793 | 800 | 140,900 |
| 2025/10/07 | 796 | 802 | 790 | 797 | 222,700 |
| 2025/10/06 | 813 | 815 | 799 | 800 | 293,400 |
| 2025/10/03 | 790 | 805 | 790 | 804 | 144,600 |
| 2025/10/02 | 791 | 796 | 787 | 795 | 165,300 |
| 2025/10/01 | 815 | 816 | 789 | 791 | 315,900 |
| 2025/09/30 | 833 | 834 | 818 | 818 | 258,500 |
| 2025/09/29 | 832 | 837 | 819 | 835 | 278,200 |
| 2025/09/29 | 1 -> 2.00 分割 | ||||
| 2025/09/26 | 1,715 | 1,725 | 1,705 | 1,725 | 237,800 |
| 2025/09/25 | 1,691 | 1,705 | 1,689 | 1,702 | 113,700 |
| 2025/09/24 | 1,685 | 1,692 | 1,674 | 1,686 | 152,700 |
| 2025/09/22 | 1,678 | 1,689 | 1,672 | 1,678 | 106,400 |
| 2025/09/19 | 1,662 | 1,678 | 1,662 | 1,669 | 132,200 |
| 2025/09/18 | 1,679 | 1,679 | 1,652 | 1,661 | 210,400 |
| 2025/09/17 | 1,688 | 1,695 | 1,672 | 1,676 | 161,400 |
| 2025/09/16 | 1,690 | 1,696 | 1,665 | 1,688 | 182,700 |
| 2025/09/12 | 1,703 | 1,710 | 1,685 | 1,689 | 175,000 |
| 2025/09/11 | 1,721 | 1,721 | 1,697 | 1,697 | 184,100 |
| 2025/09/10 | 1,729 | 1,729 | 1,710 | 1,716 | 149,000 |
| 2025/09/09 | 1,741 | 1,753 | 1,717 | 1,723 | 271,800 |
| 2025/09/08 | 1,768 | 1,769 | 1,739 | 1,741 | 253,500 |
| 2025/09/05 | 1,769 | 1,775 | 1,750 | 1,758 | 130,200 |
| 2025/09/04 | 1,750 | 1,767 | 1,748 | 1,762 | 98,900 |
| 2025/09/03 | 1,745 | 1,765 | 1,733 | 1,753 | 160,400 |
| 2025/09/02 | 1,747 | 1,748 | 1,728 | 1,742 | 102,000 |
| 2025/09/01 | 1,750 | 1,754 | 1,725 | 1,735 | 145,000 |
| 2025/08/29 | 1,740 | 1,747 | 1,729 | 1,745 | 78,400 |
| 2025/08/28 | 1,742 | 1,745 | 1,730 | 1,742 | 54,200 |
| 2025/08/27 | 1,726 | 1,738 | 1,713 | 1,738 | 84,200 |
| 2025/08/26 | 1,734 | 1,734 | 1,718 | 1,720 | 133,200 |
| 2025/08/25 | 1,797 | 1,798 | 1,736 | 1,742 | 213,800 |
| 2025/08/22 | 1,720 | 1,760 | 1,716 | 1,760 | 151,200 |
| 2025/08/21 | 1,726 | 1,731 | 1,709 | 1,712 | 109,100 |
| 2025/08/20 | 1,730 | 1,733 | 1,717 | 1,723 | 143,000 |
| 2025/08/19 | 1,710 | 1,729 | 1,703 | 1,725 | 157,500 |
| 2025/08/18 | 1,679 | 1,699 | 1,671 | 1,698 | 143,400 |
| 2025/08/15 | 1,663 | 1,669 | 1,656 | 1,665 | 85,000 |
| 2025/08/14 | 1,675 | 1,677 | 1,656 | 1,663 | 98,600 |
| 2025/08/13 | 1,678 | 1,687 | 1,661 | 1,662 | 102,200 |
| 2025/08/12 | 1,655 | 1,670 | 1,653 | 1,666 | 147,100 |
| 2025/08/08 | 1,660 | 1,672 | 1,647 | 1,653 | 257,900 |
| 2025/08/07 | 1,663 | 1,677 | 1,636 | 1,667 | 308,300 |
| 2025/08/06 | 1,671 | 1,678 | 1,656 | 1,671 | 164,400 |
| 2025/08/05 | 1,656 | 1,675 | 1,638 | 1,667 | 209,100 |
| 2025/08/04 | 1,627 | 1,659 | 1,616 | 1,659 | 202,100 |
| 2025/08/01 | 1,612 | 1,654 | 1,606 | 1,654 | 149,600 |
| 2025/07/31 | 1,574 | 1,612 | 1,570 | 1,612 | 155,800 |
| 2025/07/30 | 1,560 | 1,579 | 1,560 | 1,570 | 115,300 |
| 2025/07/29 | 1,548 | 1,568 | 1,539 | 1,555 | 108,900 |
| 2025/07/28 | 1,557 | 1,558 | 1,543 | 1,544 | 68,000 |
| 2025/07/25 | 1,543 | 1,554 | 1,534 | 1,554 | 92,000 |
| 2025/07/24 | 1,540 | 1,550 | 1,534 | 1,541 | 123,100 |
| 2025/07/23 | 1,532 | 1,543 | 1,528 | 1,532 | 119,100 |
| 2025/07/22 | 1,539 | 1,547 | 1,522 | 1,532 | 92,200 |
| 2025/07/18 | 1,545 | 1,547 | 1,533 | 1,533 | 99,100 |
| 2025/07/17 | 1,535 | 1,546 | 1,532 | 1,543 | 125,800 |
| 2025/07/16 | 1,557 | 1,559 | 1,536 | 1,536 | 77,600 |
| 2025/07/15 | 1,565 | 1,568 | 1,556 | 1,556 | 110,900 |
| 2025/07/14 | 1,580 | 1,591 | 1,555 | 1,567 | 158,500 |
| 2025/07/11 | 1,570 | 1,600 | 1,570 | 1,592 | 150,700 |
| 2025/07/10 | 1,565 | 1,567 | 1,549 | 1,563 | 66,000 |
| 2025/07/09 | 1,515 | 1,555 | 1,514 | 1,555 | 124,400 |
| 2025/07/08 | 1,501 | 1,515 | 1,501 | 1,515 | 63,700 |
| 2025/07/07 | 1,498 | 1,511 | 1,487 | 1,509 | 131,900 |
| 2025/07/04 | 1,516 | 1,530 | 1,500 | 1,500 | 101,400 |
| 2025/07/03 | 1,524 | 1,524 | 1,511 | 1,514 | 83,200 |
| 2025/07/02 | 1,518 | 1,530 | 1,514 | 1,524 | 138,700 |
| 2025/07/01 | 1,520 | 1,524 | 1,506 | 1,514 | 95,200 |
| 2025/06/30 | 1,493 | 1,514 | 1,485 | 1,514 | 191,600 |
| 2025/06/27 | 1,477 | 1,500 | 1,473 | 1,498 | 192,000 |
| 2025/06/26 | 1,466 | 1,474 | 1,460 | 1,462 | 83,400 |
| 2025/06/25 | 1,453 | 1,466 | 1,438 | 1,465 | 136,200 |
| 2025/06/24 | 1,450 | 1,455 | 1,435 | 1,443 | 92,100 |
| 2025/06/23 | 1,438 | 1,448 | 1,429 | 1,444 | 77,300 |
| 2025/06/20 | 1,450 | 1,468 | 1,441 | 1,441 | 104,800 |
| 2025/06/19 | 1,430 | 1,448 | 1,422 | 1,447 | 122,500 |
| 2025/06/18 | 1,402 | 1,434 | 1,402 | 1,431 | 174,400 |
| 2025/06/17 | 1,394 | 1,409 | 1,386 | 1,409 | 108,100 |
| 2025/06/16 | 1,395 | 1,398 | 1,387 | 1,391 | 84,800 |
| 2025/06/13 | 1,397 | 1,397 | 1,388 | 1,393 | 110,200 |
| 2025/06/12 | 1,425 | 1,428 | 1,397 | 1,398 | 137,700 |
| 2025/06/11 | 1,429 | 1,433 | 1,422 | 1,428 | 100,900 |
| 2025/06/10 | 1,411 | 1,430 | 1,410 | 1,423 | 115,500 |
| 2025/06/09 | 1,413 | 1,421 | 1,400 | 1,409 | 134,200 |
| 2025/06/06 | 1,397 | 1,409 | 1,393 | 1,402 | 101,400 |
| 2025/06/05 | 1,385 | 1,402 | 1,382 | 1,390 | 148,000 |
| 2025/06/04 | 1,384 | 1,394 | 1,381 | 1,387 | 125,300 |
| 2025/06/03 | 1,375 | 1,382 | 1,367 | 1,376 | 134,400 |
| 2025/06/02 | 1,366 | 1,376 | 1,363 | 1,375 | 132,800 |
| 2025/05/30 | 1,353 | 1,367 | 1,345 | 1,365 | 142,700 |
| 2025/05/29 | 1,354 | 1,370 | 1,347 | 1,360 | 174,400 |
| 2025/05/28 | 1,353 | 1,359 | 1,350 | 1,350 | 147,500 |
| 2025/05/27 | 1,351 | 1,354 | 1,345 | 1,354 | 72,800 |
| 2025/05/26 | 1,345 | 1,351 | 1,341 | 1,350 | 75,600 |
| 2025/05/23 | 1,339 | 1,348 | 1,334 | 1,344 | 108,100 |
| 2025/05/22 | 1,342 | 1,343 | 1,332 | 1,340 | 103,800 |
| 2025/05/21 | 1,359 | 1,363 | 1,346 | 1,346 | 134,500 |
| 2025/05/20 | 1,368 | 1,389 | 1,354 | 1,359 | 218,300 |
| 2025/05/19 | 1,354 | 1,367 | 1,334 | 1,366 | 181,100 |
| 2025/05/16 | 1,351 | 1,356 | 1,331 | 1,347 | 191,200 |
| 2025/05/15 | 1,378 | 1,378 | 1,351 | 1,351 | 295,800 |
| 2025/05/14 | 1,385 | 1,411 | 1,361 | 1,392 | 413,400 |
| 2025/05/13 | 1,362 | 1,430 | 1,328 | 1,371 | 675,900 |
| 2025/05/12 | 1,328 | 1,388 | 1,328 | 1,368 | 363,600 |
| 2025/05/09 | 1,308 | 1,328 | 1,308 | 1,325 | 84,700 |
| 2025/05/08 | 1,303 | 1,316 | 1,302 | 1,310 | 39,800 |
| 2025/05/07 | 1,302 | 1,315 | 1,299 | 1,315 | 50,900 |
| 2025/05/02 | 1,317 | 1,328 | 1,305 | 1,307 | 59,100 |
| 2025/05/01 | 1,307 | 1,320 | 1,301 | 1,318 | 58,800 |
| 2025/04/30 | 1,310 | 1,314 | 1,294 | 1,307 | 52,400 |
| 2025/04/28 | 1,296 | 1,310 | 1,296 | 1,307 | 45,200 |
| 2025/04/25 | 1,305 | 1,309 | 1,296 | 1,296 | 36,400 |
| 2025/04/24 | 1,303 | 1,319 | 1,298 | 1,302 | 63,000 |
| 2025/04/23 | 1,318 | 1,322 | 1,300 | 1,300 | 90,300 |
| 2025/04/22 | 1,296 | 1,313 | 1,294 | 1,306 | 40,700 |
| 2025/04/21 | 1,311 | 1,327 | 1,299 | 1,306 | 59,500 |
| 2025/04/18 | 1,297 | 1,328 | 1,297 | 1,320 | 127,700 |
| 2025/04/17 | 1,285 | 1,301 | 1,285 | 1,301 | 69,800 |
| 2025/04/16 | 1,289 | 1,297 | 1,281 | 1,286 | 53,700 |
| 2025/04/15 | 1,282 | 1,300 | 1,281 | 1,294 | 92,900 |
| 2025/04/14 | 1,251 | 1,284 | 1,250 | 1,279 | 92,100 |
| 2025/04/11 | 1,227 | 1,249 | 1,196 | 1,245 | 121,600 |
| 2025/04/10 | 1,250 | 1,266 | 1,227 | 1,238 | 141,300 |
| 2025/04/09 | 1,192 | 1,209 | 1,167 | 1,190 | 174,900 |
| 2025/04/08 | 1,176 | 1,225 | 1,175 | 1,210 | 134,500 |
| 2025/04/07 | 1,130 | 1,163 | 1,109 | 1,132 | 237,300 |
| 2025/04/04 | 1,220 | 1,237 | 1,184 | 1,214 | 232,500 |
| 2025/04/03 | 1,259 | 1,274 | 1,241 | 1,250 | 179,500 |
| 2025/04/02 | 1,308 | 1,319 | 1,289 | 1,289 | 95,000 |
| 2025/04/01 | 1,320 | 1,347 | 1,309 | 1,310 | 265,400 |
| 2025/03/31 | 1,318 | 1,329 | 1,294 | 1,306 | 151,600 |
| 2025/03/28 | 1,280 | 1,325 | 1,269 | 1,324 | 307,100 |
| 2025/03/27 | 1,320 | 1,325 | 1,314 | 1,324 | 159,700 |
| 2025/03/26 | 1,327 | 1,327 | 1,315 | 1,324 | 95,900 |