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
2007/12/28 145 145 143 143 27,000
2007/12/27 144 146 144 144 13,000
2007/12/26 140 145 140 145 67,000
2007/12/25 148 148 138 138 107,000
2007/12/21 146 148 143 145 94,000
2007/12/20 148 148 145 146 55,000
2007/12/19 156 156 150 152 94,000
2007/12/18 157 157 151 154 59,000
2007/12/17 159 159 154 158 45,000
2007/12/14 161 161 156 159 90,000
2007/12/13 164 164 159 160 33,000
2007/12/12 165 165 156 164 34,000
2007/12/11 166 169 166 166 41,000
2007/12/10 168 168 165 166 43,000
2007/12/07 163 167 163 166 77,000
2007/12/06 165 166 163 166 33,000
2007/12/05 166 166 162 164 33,000
2007/12/04 167 168 165 165 35,000
2007/12/03 167 168 164 165 40,000
2007/11/30 161 166 161 166 43,000
2007/11/29 158 163 158 162 41,000
2007/11/28 157 159 156 157 25,000
2007/11/27 153 156 149 153 43,000
2007/11/26 149 153 149 153 24,000
2007/11/22 146 148 144 148 98,000
2007/11/21 154 155 150 151 43,000
2007/11/20 150 154 145 154 130,000
2007/11/19 165 170 157 158 64,000
2007/11/16 165 165 161 162 35,000
2007/11/15 165 165 162 164 59,000
2007/11/14 165 167 162 163 84,000
2007/11/13 152 158 152 156 122,000
2007/11/12 159 159 153 155 153,000
2007/11/09 171 173 168 169 115,000
2007/11/08 181 185 176 178 78,000
2007/11/07 185 188 185 185 41,000
2007/11/06 183 189 183 189 26,000
2007/11/05 191 191 186 186 43,000
2007/11/02 189 193 187 191 57,000
2007/11/01 191 192 186 189 38,000
2007/10/31 186 187 185 187 43,000
2007/10/30 185 188 183 186 74,000
2007/10/29 187 188 184 187 88,000
2007/10/26 189 194 184 186 165,000
2007/10/25 188 190 184 184 72,000
2007/10/24 188 190 186 187 94,000
2007/10/23 182 187 182 185 51,000
2007/10/22 178 183 173 183 101,000
2007/10/19 191 192 188 188 53,000
2007/10/18 188 193 188 191 53,000
2007/10/17 195 199 184 187 114,000
2007/10/16 198 198 194 194 67,000
2007/10/15 198 200 195 196 91,000
2007/10/12 195 200 194 195 59,000
2007/10/11 198 199 193 198 57,000
2007/10/10 195 198 195 197 74,000
2007/10/09 194 195 192 193 52,000
2007/10/05 195 195 192 194 81,000
2007/10/04 186 191 186 190 40,000
2007/10/03 191 194 189 191 81,000
2007/10/02 189 191 187 187 96,000
2007/10/01 185 185 183 184 47,000
2007/09/28 185 185 181 184 51,000
2007/09/27 181 186 180 185 105,000
2007/09/26 176 177 172 177 100,000
2007/09/25 174 177 174 174 50,000
2007/09/21 169 170 168 170 56,000
2007/09/20 175 176 173 174 96,000
2007/09/19 172 173 170 171 61,000
2007/09/18 170 171 165 165 70,000
2007/09/14 168 168 166 166 92,000
2007/09/13 172 172 168 169 54,000
2007/09/12 174 175 167 168 148,000
2007/09/11 178 179 171 174 207,000
2007/09/10 181 184 179 180 94,000
2007/09/07 200 200 181 190 419,000
2007/09/06 195 199 195 197 34,000
2007/09/05 205 205 199 200 54,000
2007/09/04 203 205 202 204 87,000
2007/09/03 204 205 201 203 102,000
2007/08/31 198 204 197 203 49,000
2007/08/30 199 199 198 199 38,000
2007/08/29 197 198 195 197 61,000
2007/08/28 201 203 201 202 18,000
2007/08/27 203 205 203 205 58,000
2007/08/24 201 205 198 202 122,000
2007/08/23 199 201 198 199 111,000
2007/08/22 199 200 195 198 101,000
2007/08/21 195 201 194 198 69,000
2007/08/20 198 199 193 196 145,000
2007/08/17 202 205 191 191 141,000
2007/08/16 208 208 199 207 125,000
2007/08/15 210 211 209 210 63,000
2007/08/14 212 217 212 215 66,000
2007/08/13 209 216 209 212 144,000
2007/08/10 220 221 211 215 117,000
2007/08/09 222 224 222 223 100,000
2007/08/08 226 226 223 224 105,000
2007/08/07 230 230 223 226 64,000
2007/08/06 228 230 227 229 83,000
2007/08/03 230 230 227 229 71,000
2007/08/02 230 231 230 231 81,000
2007/08/01 232 234 230 230 148,000
2007/07/31 236 239 235 237 95,000
2007/07/30 232 237 232 234 128,000
2007/07/27 230 238 230 237 261,000
2007/07/26 247 247 241 243 152,000
2007/07/25 252 252 245 246 159,000
2007/07/24 249 251 246 250 158,000
2007/07/23 255 255 247 250 195,000
2007/07/20 256 257 251 255 1,748,000
2007/07/19 251 286 251 263 15,169,000
2007/07/18 250 250 244 246 119,000
2007/07/17 248 248 243 247 100,000
2007/07/13 244 247 243 244 119,000
2007/07/12 242 255 241 243 479,000
2007/07/11 243 244 241 243 52,000
2007/07/10 243 245 243 244 27,000
2007/07/09 243 245 243 244 94,000
2007/07/06 245 245 242 243 75,000
2007/07/05 245 246 244 245 74,000
2007/07/04 239 242 238 242 144,000
2007/07/03 241 242 238 238 98,000
2007/07/02 240 241 238 240 100,000
2007/06/29 239 243 239 242 66,000
2007/06/28 237 243 237 241 48,000
2007/06/27 246 246 235 242 181,000
2007/06/26 246 246 244 244 24,000
2007/06/25 250 250 246 246 37,000
2007/06/22 247 249 247 249 40,000
2007/06/21 250 250 247 249 74,000
2007/06/20 252 252 249 249 59,000
2007/06/19 250 253 249 251 75,000
2007/06/18 254 255 252 253 74,000
2007/06/15 252 252 250 252 36,000
2007/06/14 248 251 248 250 32,000
2007/06/13 247 251 247 251 32,000
2007/06/12 251 252 248 248 42,000
2007/06/11 255 255 250 251 101,000
2007/06/08 251 254 248 251 172,000
2007/06/07 247 248 246 248 78,000
2007/06/06 246 249 243 248 93,000
2007/06/05 248 248 243 245 76,000
2007/06/04 247 247 244 246 41,000
2007/06/01 240 245 240 242 50,000
2007/05/31 240 241 238 239 25,000
2007/05/30 242 243 237 238 23,000
2007/05/29 241 243 241 242 9,000
2007/05/28 244 245 241 242 69,000
2007/05/25 240 240 237 237 61,000
2007/05/24 242 243 241 242 43,000
2007/05/23 238 242 238 242 63,000
2007/05/22 236 237 236 237 49,000
2007/05/21 237 238 236 236 68,000
2007/05/18 241 242 239 239 74,000
2007/05/17 247 247 244 245 27,000
2007/05/16 245 250 243 244 79,000
2007/05/15 246 246 241 242 76,000
2007/05/14 243 243 242 243 57,000
2007/05/11 245 245 241 241 145,000
2007/05/10 248 250 246 246 135,000
2007/05/09 257 269 242 245 552,000
2007/05/08 254 256 254 254 49,000
2007/05/07 253 255 251 255 92,000
2007/05/02 252 252 249 251 65,000
2007/05/01 249 250 249 249 74,000
2007/04/27 249 251 247 249 67,000
2007/04/26 247 249 244 249 104,000
2007/04/25 246 247 244 247 126,000
2007/04/24 244 245 243 244 73,000
2007/04/23 244 246 243 244 89,000
2007/04/20 250 250 247 248 87,000
2007/04/19 252 253 250 252 138,000
2007/04/18 258 258 252 254 95,000
2007/04/17 257 257 255 255 86,000
2007/04/16 254 255 252 254 85,000
2007/04/13 254 255 251 251 75,000
2007/04/12 256 256 253 254 89,000
2007/04/11 257 258 256 257 46,000
2007/04/10 259 261 256 257 81,000
2007/04/09 259 261 258 260 63,000
2007/04/06 256 259 254 257 42,000
2007/04/05 262 262 247 254 194,000
2007/04/04 253 261 252 257 143,000
2007/04/03 254 259 254 255 70,000
2007/04/02 266 266 254 255 154,000
2007/03/30 261 265 261 264 60,000
2007/03/29 263 264 260 263 93,000
2007/03/28 266 268 265 266 74,000
2007/03/27 266 270 265 266 64,000
2007/03/26 269 270 269 269 65,000
2007/03/23 268 270 268 269 75,000
2007/03/22 270 273 264 267 126,000
2007/03/20 266 269 265 265 80,000
2007/03/19 268 269 261 265 69,000
2007/03/16 271 271 264 267 135,000
2007/03/15 269 269 267 268 73,000
2007/03/14 269 270 266 266 75,000
2007/03/13 276 277 273 273 62,000
2007/03/12 272 277 272 273 74,000
2007/03/09 269 273 269 272 145,000
2007/03/08 260 269 260 269 71,000
2007/03/07 267 275 264 265 90,000
2007/03/06 256 267 256 266 138,000
2007/03/05 269 269 259 261 167,000
2007/03/02 273 273 270 272 97,000
2007/03/01 282 284 273 276 176,000
2007/02/28 259 278 259 277 313,000
2007/02/27 296 296 286 289 243,000
2007/02/26 296 298 292 293 396,000
2007/02/23 291 295 287 289 855,000
2007/02/22 276 286 276 286 422,000
2007/02/21 274 277 274 276 63,000
2007/02/20 275 278 275 276 43,000
2007/02/19 279 279 275 276 97,000
2007/02/16 276 277 273 277 82,000
2007/02/15 275 277 275 275 91,000
2007/02/14 275 281 274 276 224,000
2007/02/13 270 276 270 274 104,000
2007/02/09 272 273 269 272 74,000
2007/02/08 274 274 272 272 111,000
2007/02/07 273 274 271 274 104,000
2007/02/06 269 272 268 272 208,000
2007/02/05 273 274 271 271 101,000
2007/02/02 274 277 274 274 117,000
2007/02/01 274 276 273 275 190,000
2007/01/31 280 280 274 275 267,000
2007/01/30 273 287 272 277 849,000
2007/01/29 272 276 260 272 263,000
2007/01/26 276 282 271 272 1,005,000
2007/01/25 270 276 266 276 637,000
2007/01/24 267 271 267 268 90,000
2007/01/23 266 267 265 266 83,000
2007/01/22 267 269 266 267 115,000
2007/01/19 263 267 261 266 146,000
2007/01/18 258 264 258 262 172,000
2007/01/17 260 261 258 259 117,000
2007/01/16 259 262 258 260 158,000
2007/01/15 258 258 256 258 87,000
2007/01/12 255 256 252 255 105,000
2007/01/11 252 255 252 254 87,000
2007/01/10 257 257 252 253 137,000
2007/01/09 255 259 255 258 102,000
2007/01/05 260 260 254 254 68,000
2007/01/04 260 260 257 257 51,000

このページの先頭へ