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
2026/06/17 754 761 746 749 208,400
2026/06/16 765 765 741 746 184,600
2026/06/15 748 763 746 763 203,600
2026/06/12 741 746 735 740 78,500
2026/06/11 740 740 729 736 94,300
2026/06/10 741 744 737 741 84,600
2026/06/09 740 746 738 739 58,200
2026/06/08 727 740 725 740 119,100
2026/06/05 733 744 732 736 110,100
2026/06/04 731 735 724 729 97,200
2026/06/03 726 734 720 731 166,700
2026/06/02 727 729 715 725 213,600
2026/06/01 751 755 727 731 247,500
2026/05/29 763 767 753 766 95,000
2026/05/28 753 765 747 763 92,400
2026/05/27 754 755 747 753 77,500
2026/05/26 750 757 743 749 80,600
2026/05/25 738 750 737 745 149,800
2026/05/22 745 748 736 736 93,800
2026/05/21 738 746 733 741 111,400
2026/05/20 744 745 723 728 225,900
2026/05/19 755 758 741 744 253,700
2026/05/18 770 770 746 754 260,500
2026/05/15 770 802 755 764 504,500
2026/05/14 696 785 696 773 995,500
2026/05/13 767 777 680 689 670,900
2026/05/12 774 779 764 768 141,100
2026/05/11 780 782 768 769 127,000
2026/05/08 789 789 776 782 79,700
2026/05/07 794 796 786 793 65,800
2026/05/01 788 794 782 794 63,800
2026/04/30 799 799 781 784 86,600
2026/04/28 775 798 775 798 97,500
2026/04/27 770 774 766 772 139,400
2026/04/24 775 777 768 768 110,300
2026/04/23 774 776 770 775 130,000
2026/04/22 786 787 776 776 192,000
2026/04/21 794 797 786 786 164,800
2026/04/20 804 805 793 794 214,200
2026/04/17 809 812 804 806 83,900
2026/04/16 814 816 809 812 63,900
2026/04/15 819 821 808 810 72,100
2026/04/14 813 818 809 810 79,300
2026/04/13 814 820 808 812 82,100
2026/04/10 826 830 814 817 71,400
2026/04/09 832 837 824 824 68,500
2026/04/08 826 838 826 836 65,100
2026/04/07 827 830 822 826 56,900
2026/04/06 817 822 817 822 40,900
2026/04/03 818 825 815 816 37,400
2026/03/27 849 856 847 850 173,800
2026/03/26 855 855 838 844 146,400
2026/03/25 842 853 842 851 97,000
2026/03/24 831 836 825 835 99,400
2026/03/23 827 827 814 816 246,900
2026/03/19 848 848 835 835 181,400
2026/03/18 848 857 843 857 111,200
2026/03/17 838 844 835 838 127,400
2026/03/16 845 846 832 836 158,200
2026/03/13 847 850 843 848 134,000
2026/03/12 870 870 848 851 178,900
2026/03/11 880 882 873 873 100,400
2026/03/10 865 877 865 876 113,700
2026/03/09 850 860 844 859 252,300
2026/03/06 882 889 874 887 127,900
2026/03/05 885 898 884 894 154,300
2026/03/04 880 885 851 863 335,600
2026/03/03 918 918 899 899 214,000
2026/03/02 928 928 911 918 160,000
2026/02/27 916 940 915 940 164,500
2026/02/26 919 924 914 916 131,400
2026/02/25 932 932 918 918 113,100
2026/02/24 925 934 918 928 133,900
2026/02/20 930 930 917 924 104,000
2026/02/19 933 933 923 932 121,200
2026/02/18 938 938 924 927 145,000
2026/02/17 920 937 919 936 179,600
2026/02/16 910 922 910 919 94,900
2026/02/13 907 914 901 903 172,000
2026/02/12 923 936 882 911 458,700
2026/02/10 926 933 919 921 149,300
2026/02/09 937 938 921 921 142,100
2026/02/06 921 927 909 927 137,900
2026/02/05 924 933 924 928 85,500
2026/02/04 912 925 912 924 79,100
2026/02/03 908 915 904 912 95,400
2026/02/02 908 913 898 899 107,000
2026/01/30 895 911 894 905 126,700
2026/01/29 896 900 887 895 97,400
2026/01/28 907 907 897 903 64,900
2026/01/27 909 913 900 913 63,400
2026/01/26 920 920 905 905 138,700
2026/01/23 926 930 917 923 112,000
2026/01/22 909 928 907 925 144,400
2026/01/21 898 904 889 903 125,300
2026/01/20 914 914 903 903 104,300
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

このページの先頭へ