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
2018/12/28 1,717 1,727 1,717 1,727 8,900
2018/12/27 1,692 1,718 1,692 1,717 9,300
2018/12/26 1,657 1,697 1,646 1,652 5,200
2018/12/25 1,639 1,676 1,635 1,650 31,700
2018/12/21 1,821 1,822 1,750 1,759 8,900
2018/12/20 1,888 1,888 1,818 1,818 10,300
2018/12/19 1,929 1,929 1,900 1,904 4,900
2018/12/18 1,933 1,936 1,901 1,910 7,400
2018/12/17 1,937 1,937 1,925 1,936 3,400
2018/12/14 1,951 1,965 1,920 1,935 5,100
2018/12/13 1,951 1,973 1,945 1,960 5,500
2018/12/12 1,915 1,927 1,915 1,926 1,700
2018/12/11 1,963 1,964 1,906 1,906 4,900
2018/12/10 2,023 2,023 1,978 1,978 3,800
2018/12/07 2,020 2,020 1,984 1,984 5,400
2018/12/06 2,008 2,009 1,980 1,983 4,700
2018/12/05 2,031 2,031 2,010 2,011 3,700
2018/12/04 2,032 2,040 2,026 2,030 10,700
2018/12/03 2,033 2,036 2,027 2,032 7,400
2018/11/30 2,003 2,036 2,003 2,032 900
2018/11/29 2,049 2,049 2,034 2,045 1,400
2018/11/28 2,037 2,055 2,012 2,050 6,600
2018/11/27 2,028 2,038 2,023 2,038 2,400
2018/11/26 2,013 2,024 1,995 2,002 2,700
2018/11/22 2,042 2,042 2,020 2,031 2,500
2018/11/21 1,981 2,009 1,981 2,008 1,700
2018/11/20 2,010 2,010 1,992 2,009 1,100
2018/11/19 1,997 2,013 1,990 2,013 3,700
2018/11/16 2,014 2,014 1,990 1,997 5,200
2018/11/15 2,013 2,014 1,996 1,996 2,900
2018/11/14 2,013 2,013 2,002 2,007 1,600
2018/11/13 2,006 2,039 2,005 2,013 3,300
2018/11/12 2,038 2,048 2,000 2,036 2,900
2018/11/09 2,011 2,052 2,011 2,038 9,900
2018/11/08 1,961 2,003 1,961 2,003 5,600
2018/11/07 1,960 1,973 1,951 1,951 2,900
2018/11/06 1,961 1,985 1,950 1,964 2,700
2018/11/05 1,984 1,984 1,947 1,947 2,900
2018/11/02 1,954 1,974 1,954 1,960 2,300
2018/11/01 1,948 1,973 1,948 1,961 2,100
2018/10/31 1,959 1,959 1,942 1,948 2,700
2018/10/30 1,921 1,974 1,921 1,959 18,200
2018/10/29 1,941 1,951 1,921 1,921 11,800
2018/10/26 1,974 1,975 1,925 1,940 7,900
2018/10/25 1,993 1,999 1,970 1,970 5,800
2018/10/24 1,987 2,008 1,983 2,005 3,400
2018/10/23 1,995 1,995 1,984 1,985 5,900
2018/10/22 1,999 2,010 1,997 1,997 3,300
2018/10/19 1,997 2,015 1,997 2,004 2,500
2018/10/18 2,002 2,013 1,996 1,999 3,900
2018/10/17 2,008 2,018 1,999 2,002 5,600
2018/10/16 2,013 2,013 1,977 1,995 10,600
2018/10/15 2,045 2,045 2,011 2,011 5,600
2018/10/12 2,025 2,045 2,025 2,033 5,600
2018/10/11 2,060 2,060 2,024 2,024 8,700
2018/10/10 2,061 2,085 2,061 2,082 2,200
2018/10/09 2,061 2,084 2,060 2,060 4,000
2018/10/05 2,092 2,092 2,068 2,076 7,900
2018/10/04 2,073 2,089 2,066 2,077 4,800
2018/10/03 2,087 2,087 2,058 2,058 4,000
2018/10/02 2,079 2,090 2,079 2,081 2,000
2018/10/01 2,105 2,105 2,072 2,077 4,100
2018/09/28 2,078 2,106 2,078 2,099 5,100
2018/09/27 2,099 2,099 2,075 2,075 2,900
2018/09/26 2,100 2,100 2,079 2,100 3,100
2018/09/25 2,085 2,104 2,080 2,104 12,000
2018/09/21 2,059 2,085 2,058 2,085 4,300
2018/09/20 2,062 2,069 2,055 2,059 6,900
2018/09/19 2,078 2,079 2,054 2,062 4,200
2018/09/18 2,061 2,066 2,060 2,062 3,400
2018/09/14 2,032 2,061 2,032 2,061 6,800
2018/09/13 2,033 2,057 2,033 2,041 2,200
2018/09/12 2,050 2,051 2,033 2,033 4,800
2018/09/11 2,055 2,055 2,050 2,050 1,900
2018/09/10 2,059 2,063 2,052 2,055 2,900
2018/09/07 2,053 2,064 2,052 2,053 2,900
2018/09/06 2,061 2,069 2,051 2,051 700
2018/09/05 2,090 2,090 2,060 2,060 2,400
2018/09/04 2,071 2,075 2,051 2,065 2,600
2018/09/03 2,081 2,081 2,061 2,075 2,500
2018/08/31 2,094 2,095 2,082 2,082 1,600
2018/08/30 2,093 2,094 2,081 2,082 1,800
2018/08/29 2,065 2,100 2,065 2,093 2,800
2018/08/28 2,062 2,077 2,062 2,066 4,800
2018/08/27 2,059 2,061 2,053 2,061 900
2018/08/24 2,056 2,056 2,042 2,050 1,300
2018/08/23 2,042 2,055 2,042 2,049 600
2018/08/22 2,056 2,067 2,042 2,043 4,100
2018/08/21 2,062 2,062 2,035 2,050 3,600
2018/08/20 2,060 2,060 2,050 2,056 700
2018/08/17 2,063 2,063 2,047 2,052 1,900
2018/08/16 2,058 2,058 2,047 2,054 1,800
2018/08/15 2,063 2,063 2,050 2,059 1,700
2018/08/14 2,047 2,062 2,047 2,059 2,800
2018/08/13 2,050 2,069 2,036 2,048 3,900
2018/08/10 2,090 2,090 2,061 2,061 3,300
2018/08/09 2,060 2,103 2,042 2,100 7,800
2018/08/08 2,092 2,092 2,050 2,052 10,100
2018/08/07 2,095 2,108 2,095 2,099 1,000
2018/08/06 2,108 2,108 2,080 2,093 4,200
2018/08/03 2,108 2,111 2,095 2,095 4,200
2018/08/02 2,122 2,138 2,115 2,118 3,800
2018/08/01 2,122 2,125 2,100 2,118 2,400
2018/07/31 2,140 2,140 2,101 2,135 7,700
2018/07/30 2,091 2,143 2,089 2,130 7,100
2018/07/27 2,088 2,094 2,083 2,091 3,000
2018/07/26 2,066 2,088 2,066 2,081 2,700
2018/07/25 2,072 2,072 2,051 2,053 4,500
2018/07/24 2,076 2,076 2,045 2,058 6,400
2018/07/23 2,052 2,064 2,050 2,050 4,200
2018/07/20 2,056 2,066 2,054 2,066 5,600
2018/07/19 2,087 2,088 2,054 2,054 2,900
2018/07/18 2,066 2,087 2,066 2,085 3,300
2018/07/17 2,057 2,083 2,057 2,066 4,400
2018/07/13 2,054 2,088 2,054 2,088 4,800
2018/07/12 2,059 2,099 2,050 2,053 6,900
2018/07/11 2,041 2,071 2,041 2,060 2,600
2018/07/10 2,074 2,078 2,039 2,039 5,200
2018/07/09 2,050 2,058 2,042 2,054 4,900
2018/07/06 2,010 2,048 2,010 2,048 7,300
2018/07/05 2,089 2,089 2,003 2,003 8,800
2018/07/04 2,056 2,083 2,056 2,067 4,600
2018/07/03 2,099 2,100 2,065 2,072 10,000
2018/07/02 2,132 2,132 2,099 2,099 10,500
2018/06/29 2,131 2,142 2,131 2,136 2,300
2018/06/28 2,133 2,144 2,131 2,131 2,500
2018/06/27 2,137 2,170 2,137 2,142 3,300
2018/06/26 2,135 2,151 2,131 2,142 4,500
2018/06/25 2,200 2,200 2,137 2,137 5,300
2018/06/22 2,169 2,188 2,149 2,188 6,000
2018/06/21 2,183 2,190 2,163 2,168 3,800
2018/06/20 2,164 2,189 2,164 2,188 2,800
2018/06/19 2,144 2,198 2,144 2,164 12,700
2018/06/18 2,227 2,227 2,170 2,194 11,300
2018/06/15 2,184 2,184 2,172 2,184 10,200
2018/06/14 2,190 2,190 2,158 2,184 4,600
2018/06/13 2,188 2,199 2,180 2,190 2,200
2018/06/12 2,199 2,199 2,183 2,195 3,800
2018/06/11 2,186 2,195 2,186 2,195 1,700
2018/06/08 2,155 2,187 2,155 2,187 7,500
2018/06/07 2,185 2,189 2,165 2,180 3,100
2018/06/06 2,192 2,192 2,175 2,175 2,000
2018/06/05 2,200 2,200 2,179 2,194 6,200
2018/06/04 2,162 2,184 2,162 2,184 2,100
2018/06/01 2,136 2,176 2,130 2,161 6,900
2018/05/31 2,157 2,169 2,143 2,144 3,800
2018/05/30 2,150 2,158 2,142 2,157 4,100
2018/05/29 2,164 2,167 2,151 2,160 3,700
2018/05/28 2,190 2,190 2,150 2,156 3,900
2018/05/25 2,190 2,190 2,180 2,183 3,800
2018/05/24 2,221 2,221 2,180 2,185 5,500
2018/05/23 2,230 2,234 2,217 2,231 4,700
2018/05/22 2,269 2,269 2,234 2,244 4,900
2018/05/21 2,292 2,292 2,254 2,258 7,900
2018/05/18 2,286 2,292 2,269 2,292 2,500
2018/05/17 2,300 2,300 2,251 2,292 8,000
2018/05/16 2,284 2,293 2,271 2,292 8,200
2018/05/15 2,269 2,283 2,269 2,281 4,600
2018/05/14 2,270 2,275 2,251 2,255 6,800
2018/05/11 2,249 2,289 2,249 2,262 8,800
2018/05/10 2,201 2,300 2,201 2,247 13,500
2018/05/09 2,209 2,215 2,198 2,215 3,300
2018/05/08 2,209 2,214 2,200 2,209 4,000
2018/05/07 2,216 2,218 2,202 2,208 3,300
2018/05/02 2,175 2,200 2,175 2,200 9,500
2018/05/01 2,190 2,190 2,163 2,166 2,200
2018/04/27 2,189 2,194 2,173 2,194 1,800
2018/04/26 2,188 2,192 2,170 2,182 4,500
2018/04/25 2,176 2,188 2,160 2,188 3,300
2018/04/24 2,166 2,177 2,166 2,177 1,800
2018/04/23 2,163 2,176 2,160 2,160 1,900
2018/04/20 2,189 2,190 2,174 2,176 2,600
2018/04/19 2,159 2,175 2,159 2,175 1,400
2018/04/18 2,154 2,164 2,146 2,158 3,400
2018/04/17 2,197 2,197 2,155 2,165 3,300
2018/04/16 2,150 2,164 2,150 2,164 1,900
2018/04/13 2,158 2,161 2,140 2,149 1,900
2018/04/12 2,145 2,157 2,145 2,157 3,500
2018/04/11 2,155 2,155 2,144 2,144 1,300
2018/04/10 2,133 2,154 2,131 2,145 3,500
2018/04/09 2,137 2,140 2,125 2,133 3,700
2018/04/06 2,134 2,154 2,134 2,148 4,100
2018/04/05 2,156 2,159 2,148 2,153 2,200
2018/04/04 2,126 2,145 2,126 2,145 3,600
2018/04/03 2,130 2,130 2,115 2,123 4,100
2018/04/02 2,157 2,183 2,136 2,136 5,700
2018/03/30 2,197 2,200 2,174 2,179 2,100
2018/03/29 2,180 2,181 2,161 2,181 2,000
2018/03/28 2,173 2,173 2,140 2,167 6,000
2018/03/27 2,210 2,244 2,210 2,239 8,100
2018/03/26 2,160 2,208 2,160 2,208 8,500
2018/03/23 2,233 2,233 2,183 2,185 13,100
2018/03/22 2,246 2,271 2,234 2,248 7,900
2018/03/20 2,243 2,257 2,232 2,245 6,700
2018/03/19 2,300 2,300 2,246 2,252 11,100
2018/03/16 2,300 2,300 2,265 2,273 8,600
2018/03/15 2,300 2,300 2,264 2,278 6,200
2018/03/14 2,285 2,301 2,285 2,297 5,500
2018/03/13 2,260 2,300 2,255 2,300 13,000
2018/03/12 2,262 2,267 2,250 2,259 6,500
2018/03/09 2,249 2,255 2,225 2,229 8,800
2018/03/08 2,233 2,249 2,224 2,225 6,500
2018/03/07 2,230 2,240 2,218 2,233 4,500
2018/03/06 2,230 2,232 2,210 2,232 3,700
2018/03/05 2,234 2,236 2,211 2,218 11,300
2018/03/02 2,230 2,240 2,218 2,231 7,600
2018/03/01 2,250 2,256 2,233 2,233 3,700
2018/02/28 2,261 2,275 2,248 2,248 4,200
2018/02/27 2,276 2,280 2,271 2,278 3,300
2018/02/26 2,252 2,265 2,252 2,264 3,900
2018/02/23 2,206 2,247 2,206 2,243 6,900
2018/02/22 2,206 2,211 2,196 2,199 4,900
2018/02/21 2,208 2,224 2,208 2,223 1,700
2018/02/20 2,228 2,229 2,201 2,209 5,000
2018/02/19 2,191 2,223 2,187 2,220 6,500
2018/02/16 2,194 2,194 2,161 2,162 5,100
2018/02/15 2,160 2,160 2,129 2,153 3,900
2018/02/14 2,131 2,140 2,115 2,118 5,700
2018/02/13 2,173 2,198 2,133 2,133 16,800
2018/02/09 2,182 2,200 2,146 2,147 21,500
2018/02/08 2,241 2,274 2,239 2,245 7,900
2018/02/07 2,269 2,297 2,238 2,238 14,800
2018/02/06 2,267 2,268 2,176 2,220 25,200
2018/02/05 2,317 2,340 2,317 2,340 13,000
2018/02/02 2,340 2,362 2,334 2,360 9,500
2018/02/01 2,339 2,352 2,333 2,348 18,400
2018/01/31 2,311 2,329 2,305 2,313 11,300
2018/01/30 2,355 2,355 2,308 2,309 14,800
2018/01/29 2,345 2,369 2,332 2,344 19,300
2018/01/26 2,361 2,363 2,309 2,310 25,700
2018/01/25 2,378 2,378 2,356 2,361 9,500
2018/01/24 2,368 2,377 2,357 2,376 7,600
2018/01/23 2,350 2,378 2,344 2,361 20,500
2018/01/22 2,340 2,345 2,323 2,344 8,200
2018/01/19 2,320 2,340 2,320 2,340 8,400
2018/01/18 2,350 2,355 2,316 2,317 18,900
2018/01/17 2,311 2,345 2,303 2,344 11,900
2018/01/16 2,346 2,346 2,322 2,322 15,200
2018/01/15 2,340 2,360 2,340 2,346 24,200
2018/01/12 2,310 2,331 2,301 2,331 15,200
2018/01/11 2,290 2,308 2,283 2,308 11,800
2018/01/10 2,290 2,299 2,288 2,291 12,300
2018/01/09 2,290 2,293 2,280 2,289 16,800
2018/01/05 2,265 2,280 2,254 2,278 13,400
2018/01/04 2,258 2,270 2,257 2,268 17,200

このページの先頭へ