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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/25 | 1,327 | 1,327 | 1,313 | 1,317 | 189,800 |
| 2025/03/24 | 1,343 | 1,350 | 1,317 | 1,326 | 222,800 |
| 2025/03/21 | 1,357 | 1,374 | 1,334 | 1,339 | 265,500 |
| 2025/03/19 | 1,325 | 1,360 | 1,323 | 1,357 | 313,200 |
| 2025/03/18 | 1,320 | 1,326 | 1,318 | 1,321 | 76,600 |
| 2025/03/17 | 1,299 | 1,315 | 1,297 | 1,314 | 110,700 |
| 2025/03/14 | 1,292 | 1,293 | 1,283 | 1,291 | 79,000 |
| 2025/03/13 | 1,293 | 1,295 | 1,286 | 1,288 | 89,600 |
| 2025/03/12 | 1,288 | 1,291 | 1,278 | 1,290 | 84,100 |
| 2025/03/11 | 1,280 | 1,288 | 1,269 | 1,288 | 204,100 |
| 2025/03/10 | 1,305 | 1,307 | 1,286 | 1,288 | 141,600 |
| 2025/03/07 | 1,291 | 1,299 | 1,280 | 1,295 | 131,000 |
| 2025/03/06 | 1,300 | 1,303 | 1,296 | 1,299 | 67,300 |
| 2025/03/05 | 1,296 | 1,302 | 1,293 | 1,296 | 71,600 |
| 2025/03/04 | 1,295 | 1,300 | 1,283 | 1,300 | 118,900 |
| 2025/03/03 | 1,300 | 1,304 | 1,295 | 1,304 | 63,500 |
| 2025/02/28 | 1,299 | 1,301 | 1,278 | 1,293 | 200,000 |
| 2025/02/27 | 1,298 | 1,303 | 1,292 | 1,303 | 68,300 |
| 2025/02/26 | 1,306 | 1,306 | 1,285 | 1,293 | 164,800 |
| 2025/02/25 | 1,324 | 1,325 | 1,306 | 1,306 | 111,100 |
| 2025/02/21 | 1,306 | 1,333 | 1,306 | 1,327 | 138,700 |
| 2025/02/20 | 1,310 | 1,312 | 1,294 | 1,299 | 150,000 |
| 2025/02/19 | 1,319 | 1,328 | 1,307 | 1,320 | 122,000 |
| 2025/02/18 | 1,321 | 1,321 | 1,301 | 1,313 | 60,700 |
| 2025/02/17 | 1,313 | 1,325 | 1,313 | 1,321 | 58,500 |
| 2025/02/14 | 1,310 | 1,322 | 1,305 | 1,313 | 80,500 |
| 2025/02/13 | 1,318 | 1,328 | 1,308 | 1,310 | 138,800 |
| 2025/02/12 | 1,292 | 1,318 | 1,286 | 1,314 | 224,400 |
| 2025/02/10 | 1,289 | 1,295 | 1,284 | 1,291 | 87,900 |
| 2025/02/07 | 1,289 | 1,296 | 1,283 | 1,284 | 57,000 |
| 2025/02/06 | 1,270 | 1,292 | 1,263 | 1,285 | 89,400 |
| 2025/02/05 | 1,269 | 1,269 | 1,256 | 1,265 | 108,800 |
| 2025/02/04 | 1,285 | 1,285 | 1,261 | 1,261 | 77,900 |
| 2025/02/03 | 1,283 | 1,283 | 1,265 | 1,270 | 96,500 |
| 2025/01/31 | 1,287 | 1,294 | 1,275 | 1,287 | 85,200 |
| 2025/01/30 | 1,278 | 1,282 | 1,249 | 1,281 | 419,500 |
| 2025/01/29 | 1,277 | 1,296 | 1,274 | 1,282 | 109,800 |
| 2025/01/28 | 1,270 | 1,289 | 1,267 | 1,280 | 89,900 |
| 2025/01/27 | 1,278 | 1,287 | 1,272 | 1,277 | 89,200 |
| 2025/01/24 | 1,260 | 1,294 | 1,260 | 1,281 | 97,000 |
| 2025/01/23 | 1,252 | 1,264 | 1,239 | 1,264 | 72,600 |
| 2025/01/22 | 1,247 | 1,259 | 1,247 | 1,254 | 54,100 |
| 2025/01/21 | 1,250 | 1,255 | 1,243 | 1,245 | 80,500 |
| 2025/01/20 | 1,235 | 1,260 | 1,235 | 1,254 | 99,300 |
| 2025/01/17 | 1,222 | 1,234 | 1,215 | 1,234 | 121,700 |
| 2025/01/16 | 1,256 | 1,258 | 1,224 | 1,226 | 206,500 |
| 2025/01/15 | 1,266 | 1,269 | 1,245 | 1,251 | 111,100 |
| 2025/01/14 | 1,288 | 1,288 | 1,248 | 1,258 | 184,700 |
| 2025/01/10 | 1,285 | 1,291 | 1,277 | 1,285 | 51,600 |
| 2025/01/09 | 1,300 | 1,315 | 1,282 | 1,285 | 135,300 |
| 2025/01/08 | 1,300 | 1,310 | 1,297 | 1,300 | 84,800 |
| 2025/01/07 | 1,305 | 1,309 | 1,294 | 1,304 | 148,200 |
| 2025/01/06 | 1,303 | 1,306 | 1,296 | 1,300 | 123,700 |
| 2024/12/30 | 1,291 | 1,296 | 1,280 | 1,293 | 135,400 |
| 2024/12/27 | 1,272 | 1,286 | 1,272 | 1,282 | 139,000 |
| 2024/12/26 | 1,263 | 1,270 | 1,262 | 1,268 | 98,300 |
| 2024/12/25 | 1,250 | 1,261 | 1,247 | 1,261 | 55,900 |
| 2024/12/24 | 1,260 | 1,260 | 1,232 | 1,250 | 76,800 |
| 2024/12/23 | 1,250 | 1,265 | 1,250 | 1,261 | 91,100 |
| 2024/12/20 | 1,232 | 1,254 | 1,231 | 1,245 | 75,400 |
| 2024/12/19 | 1,230 | 1,239 | 1,221 | 1,237 | 77,500 |
| 2024/12/18 | 1,247 | 1,248 | 1,232 | 1,237 | 79,400 |
| 2024/12/17 | 1,255 | 1,255 | 1,230 | 1,235 | 131,300 |
| 2024/12/16 | 1,264 | 1,265 | 1,251 | 1,257 | 83,700 |
| 2024/12/13 | 1,250 | 1,260 | 1,242 | 1,257 | 67,000 |
| 2024/12/12 | 1,250 | 1,258 | 1,244 | 1,253 | 78,100 |
| 2024/12/11 | 1,246 | 1,252 | 1,236 | 1,248 | 39,800 |
| 2024/12/10 | 1,249 | 1,260 | 1,245 | 1,253 | 76,700 |
| 2024/12/09 | 1,229 | 1,248 | 1,228 | 1,244 | 78,200 |
| 2024/12/06 | 1,223 | 1,227 | 1,216 | 1,224 | 47,600 |
| 2024/12/05 | 1,225 | 1,230 | 1,218 | 1,218 | 43,500 |
| 2024/12/04 | 1,230 | 1,230 | 1,219 | 1,219 | 48,100 |
| 2024/12/03 | 1,221 | 1,230 | 1,220 | 1,229 | 74,700 |
| 2024/12/02 | 1,232 | 1,235 | 1,219 | 1,224 | 45,500 |
| 2024/11/29 | 1,220 | 1,232 | 1,219 | 1,230 | 83,900 |
| 2024/11/28 | 1,200 | 1,217 | 1,200 | 1,210 | 47,000 |
| 2024/11/27 | 1,211 | 1,211 | 1,191 | 1,206 | 122,100 |
| 2024/11/26 | 1,221 | 1,230 | 1,205 | 1,215 | 78,800 |
| 2024/11/25 | 1,223 | 1,229 | 1,220 | 1,220 | 63,700 |
| 2024/11/22 | 1,204 | 1,219 | 1,195 | 1,215 | 81,300 |
| 2024/11/21 | 1,210 | 1,211 | 1,187 | 1,199 | 74,400 |
| 2024/11/20 | 1,196 | 1,224 | 1,194 | 1,212 | 110,200 |
| 2024/11/19 | 1,192 | 1,209 | 1,182 | 1,185 | 73,200 |
| 2024/11/18 | 1,178 | 1,193 | 1,176 | 1,189 | 66,300 |
| 2024/11/15 | 1,180 | 1,187 | 1,177 | 1,185 | 50,600 |
| 2024/11/14 | 1,189 | 1,201 | 1,180 | 1,180 | 85,600 |
| 2024/11/13 | 1,175 | 1,198 | 1,175 | 1,188 | 110,800 |
| 2024/11/12 | 1,178 | 1,199 | 1,137 | 1,180 | 370,700 |
| 2024/11/11 | 1,180 | 1,188 | 1,168 | 1,180 | 121,100 |
| 2024/11/08 | 1,213 | 1,214 | 1,184 | 1,184 | 124,100 |
| 2024/11/07 | 1,206 | 1,222 | 1,202 | 1,213 | 119,100 |
| 2024/11/06 | 1,187 | 1,210 | 1,187 | 1,204 | 85,000 |
| 2024/11/05 | 1,215 | 1,215 | 1,180 | 1,183 | 123,100 |
| 2024/11/01 | 1,209 | 1,215 | 1,192 | 1,196 | 88,300 |
| 2024/10/31 | 1,206 | 1,218 | 1,201 | 1,214 | 74,700 |
| 2024/10/30 | 1,209 | 1,210 | 1,196 | 1,199 | 172,300 |
| 2024/10/29 | 1,203 | 1,213 | 1,195 | 1,209 | 94,000 |
| 2024/10/28 | 1,174 | 1,213 | 1,174 | 1,206 | 105,300 |
| 2024/10/25 | 1,183 | 1,191 | 1,170 | 1,174 | 128,900 |
| 2024/10/24 | 1,190 | 1,193 | 1,179 | 1,192 | 109,300 |
| 2024/10/23 | 1,210 | 1,210 | 1,193 | 1,195 | 124,700 |
| 2024/10/22 | 1,233 | 1,238 | 1,212 | 1,215 | 141,000 |
| 2024/10/21 | 1,239 | 1,239 | 1,226 | 1,233 | 94,500 |
| 2024/10/18 | 1,234 | 1,247 | 1,232 | 1,238 | 68,000 |
| 2024/10/17 | 1,243 | 1,246 | 1,228 | 1,228 | 57,200 |
| 2024/10/16 | 1,227 | 1,248 | 1,223 | 1,243 | 62,000 |
| 2024/10/15 | 1,232 | 1,237 | 1,218 | 1,232 | 93,500 |
| 2024/10/11 | 1,240 | 1,257 | 1,229 | 1,229 | 98,400 |
| 2024/10/10 | 1,234 | 1,241 | 1,225 | 1,231 | 75,100 |
| 2024/10/09 | 1,237 | 1,237 | 1,217 | 1,234 | 92,400 |
| 2024/10/08 | 1,265 | 1,266 | 1,224 | 1,224 | 194,600 |
| 2024/10/07 | 1,276 | 1,282 | 1,268 | 1,276 | 112,800 |
| 2024/10/04 | 1,235 | 1,274 | 1,233 | 1,265 | 135,900 |
| 2024/10/03 | 1,249 | 1,251 | 1,228 | 1,239 | 103,000 |
| 2024/10/02 | 1,234 | 1,254 | 1,233 | 1,233 | 192,900 |
| 2024/10/01 | 1,235 | 1,271 | 1,235 | 1,264 | 141,600 |
| 2024/09/30 | 1,223 | 1,249 | 1,223 | 1,228 | 223,400 |
| 2024/09/27 | 1,244 | 1,266 | 1,230 | 1,252 | 336,200 |
| 2024/09/26 | 1,280 | 1,290 | 1,269 | 1,284 | 386,400 |
| 2024/09/25 | 1,289 | 1,289 | 1,265 | 1,278 | 288,200 |
| 2024/09/24 | 1,310 | 1,312 | 1,283 | 1,292 | 255,500 |
| 2024/09/20 | 1,320 | 1,326 | 1,298 | 1,303 | 200,500 |
| 2024/09/19 | 1,300 | 1,312 | 1,293 | 1,308 | 146,600 |
| 2024/09/18 | 1,300 | 1,318 | 1,286 | 1,289 | 147,700 |
| 2024/09/17 | 1,295 | 1,298 | 1,272 | 1,294 | 119,100 |
| 2024/09/13 | 1,288 | 1,295 | 1,276 | 1,286 | 112,600 |
| 2024/09/12 | 1,296 | 1,310 | 1,278 | 1,293 | 122,700 |
| 2024/09/11 | 1,300 | 1,300 | 1,260 | 1,269 | 174,100 |
| 2024/09/10 | 1,295 | 1,311 | 1,285 | 1,302 | 94,400 |
| 2024/09/09 | 1,263 | 1,294 | 1,260 | 1,285 | 210,700 |
| 2024/09/06 | 1,339 | 1,340 | 1,296 | 1,308 | 156,300 |
| 2024/09/05 | 1,301 | 1,358 | 1,294 | 1,324 | 224,500 |
| 2024/09/04 | 1,321 | 1,348 | 1,307 | 1,307 | 353,800 |
| 2024/09/03 | 1,364 | 1,367 | 1,349 | 1,361 | 139,000 |