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
2019/12/30 1,841 1,864 1,840 1,864 3,300
2019/12/27 1,839 1,865 1,837 1,855 5,800
2019/12/26 1,809 1,825 1,809 1,825 11,200
2019/12/25 1,800 1,808 1,791 1,808 10,600
2019/12/24 1,835 1,835 1,803 1,808 8,400
2019/12/23 1,873 1,877 1,838 1,838 7,300
2019/12/20 1,856 1,877 1,849 1,863 21,300
2019/12/19 1,833 1,854 1,825 1,851 36,100
2019/12/18 1,810 1,834 1,810 1,833 13,700
2019/12/17 1,781 1,810 1,775 1,810 19,800
2019/12/16 1,763 1,781 1,762 1,781 14,300
2019/12/13 1,756 1,764 1,754 1,761 11,800
2019/12/12 1,751 1,765 1,746 1,753 2,800
2019/12/11 1,765 1,765 1,750 1,751 4,500
2019/12/10 1,764 1,767 1,759 1,763 6,200
2019/12/09 1,743 1,759 1,743 1,753 6,500
2019/12/06 1,731 1,740 1,731 1,739 5,700
2019/12/05 1,728 1,736 1,727 1,730 4,100
2019/12/04 1,723 1,728 1,722 1,727 1,700
2019/12/03 1,719 1,727 1,715 1,723 3,100
2019/12/02 1,706 1,730 1,706 1,721 12,900
2019/11/29 1,712 1,712 1,703 1,706 3,300
2019/11/28 1,719 1,719 1,711 1,712 1,900
2019/11/27 1,716 1,718 1,714 1,715 4,000
2019/11/26 1,719 1,725 1,716 1,716 6,200
2019/11/25 1,720 1,720 1,712 1,716 4,100
2019/11/22 1,713 1,719 1,713 1,717 1,300
2019/11/21 1,728 1,728 1,707 1,724 2,200
2019/11/20 1,745 1,745 1,725 1,728 3,700
2019/11/19 1,749 1,749 1,720 1,746 4,700
2019/11/18 1,736 1,740 1,727 1,734 3,800
2019/11/15 1,704 1,735 1,704 1,734 4,700
2019/11/14 1,700 1,705 1,690 1,692 10,800
2019/11/13 1,726 1,726 1,705 1,715 4,500
2019/11/12 1,730 1,730 1,719 1,726 4,000
2019/11/11 1,727 1,745 1,726 1,734 6,600
2019/11/08 1,732 1,738 1,727 1,727 7,000
2019/11/07 1,726 1,744 1,726 1,730 5,100
2019/11/06 1,752 1,770 1,723 1,748 16,500
2019/11/05 1,750 1,765 1,743 1,762 9,400
2019/11/01 1,743 1,744 1,735 1,738 5,400
2019/10/31 1,741 1,745 1,715 1,742 4,300
2019/10/30 1,715 1,741 1,714 1,741 6,900
2019/10/29 1,709 1,719 1,709 1,715 2,900
2019/10/28 1,710 1,713 1,700 1,708 8,000
2019/10/25 1,717 1,717 1,692 1,707 11,700
2019/10/24 1,720 1,734 1,704 1,718 8,200
2019/10/23 1,716 1,725 1,716 1,725 2,100
2019/10/21 1,702 1,721 1,700 1,714 4,000
2019/10/18 1,702 1,713 1,686 1,713 3,400
2019/10/17 1,705 1,706 1,686 1,691 4,000
2019/10/16 1,689 1,726 1,682 1,706 8,800
2019/10/15 1,671 1,684 1,671 1,681 5,100
2019/10/11 1,648 1,661 1,648 1,661 2,800
2019/10/10 1,667 1,669 1,650 1,655 4,900
2019/10/09 1,616 1,659 1,611 1,659 8,600
2019/10/08 1,604 1,625 1,604 1,616 2,100
2019/10/07 1,626 1,626 1,580 1,609 5,200
2019/10/04 1,611 1,613 1,610 1,611 1,600
2019/10/03 1,606 1,607 1,600 1,601 3,400
2019/10/02 1,609 1,623 1,609 1,623 2,400
2019/10/01 1,602 1,620 1,601 1,609 5,300
2019/09/30 1,608 1,613 1,601 1,604 5,400
2019/09/27 1,629 1,641 1,615 1,620 10,700
2019/09/26 1,640 1,643 1,630 1,643 9,000
2019/09/25 1,626 1,626 1,616 1,624 5,600
2019/09/24 1,608 1,631 1,608 1,622 6,700
2019/09/20 1,605 1,605 1,595 1,598 6,600
2019/09/19 1,590 1,610 1,590 1,606 8,800
2019/09/18 1,592 1,592 1,577 1,582 5,000
2019/09/17 1,599 1,599 1,575 1,588 8,700
2019/09/13 1,580 1,587 1,576 1,584 9,600
2019/09/12 1,599 1,600 1,578 1,586 8,600
2019/09/11 1,575 1,599 1,573 1,583 13,500
2019/09/10 1,550 1,578 1,550 1,574 3,700
2019/09/09 1,532 1,541 1,530 1,540 3,800
2019/09/06 1,532 1,536 1,526 1,526 4,600
2019/09/05 1,538 1,541 1,533 1,537 4,900
2019/09/04 1,530 1,534 1,527 1,530 2,700
2019/09/03 1,526 1,529 1,526 1,529 900
2019/09/02 1,537 1,537 1,523 1,530 2,300
2019/08/30 1,526 1,540 1,522 1,538 5,200
2019/08/29 1,525 1,526 1,523 1,523 2,200
2019/08/28 1,531 1,533 1,522 1,523 4,100
2019/08/27 1,546 1,557 1,533 1,533 7,500
2019/08/26 1,575 1,583 1,543 1,544 8,300
2019/08/23 1,593 1,593 1,583 1,583 5,400
2019/08/22 1,588 1,593 1,585 1,585 2,500
2019/08/21 1,586 1,599 1,585 1,588 3,300
2019/08/20 1,607 1,610 1,599 1,610 4,700
2019/08/19 1,618 1,622 1,595 1,607 6,200
2019/08/16 1,603 1,609 1,596 1,598 3,400
2019/08/15 1,594 1,606 1,594 1,601 3,500
2019/08/14 1,600 1,603 1,580 1,603 4,200
2019/08/13 1,606 1,606 1,582 1,583 3,800
2019/08/09 1,637 1,637 1,590 1,616 4,000
2019/08/08 1,613 1,646 1,611 1,620 5,400
2019/08/07 1,611 1,620 1,605 1,613 3,300
2019/08/06 1,608 1,642 1,595 1,611 7,400
2019/08/05 1,638 1,641 1,611 1,611 5,900
2019/08/02 1,680 1,680 1,633 1,638 6,100
2019/08/01 1,681 1,686 1,675 1,680 2,900
2019/07/31 1,684 1,689 1,680 1,680 900
2019/07/30 1,691 1,693 1,676 1,691 3,800
2019/07/29 1,683 1,687 1,677 1,683 7,400
2019/07/26 1,681 1,695 1,681 1,683 1,600
2019/07/25 1,705 1,705 1,682 1,685 4,100
2019/07/24 1,703 1,703 1,665 1,694 5,500
2019/07/23 1,697 1,707 1,693 1,704 5,900
2019/07/22 1,668 1,702 1,666 1,697 6,800
2019/07/19 1,691 1,727 1,660 1,660 11,700
2019/07/18 1,774 1,779 1,670 1,701 28,400
2019/07/17 1,757 1,770 1,747 1,760 18,500
2019/07/16 1,734 1,740 1,716 1,740 14,700
2019/07/12 1,710 1,711 1,699 1,711 1,600
2019/07/11 1,680 1,710 1,680 1,710 4,700
2019/07/10 1,698 1,702 1,671 1,671 3,600
2019/07/09 1,695 1,710 1,676 1,700 2,600
2019/07/08 1,701 1,713 1,700 1,700 4,000
2019/07/05 1,711 1,711 1,689 1,711 5,600
2019/07/04 1,699 1,709 1,687 1,706 4,400
2019/07/03 1,698 1,705 1,686 1,694 2,200
2019/07/02 1,691 1,702 1,686 1,691 2,400
2019/07/01 1,681 1,700 1,673 1,684 5,200
2019/06/28 1,681 1,696 1,666 1,671 3,200
2019/06/27 1,679 1,716 1,679 1,686 1,700
2019/06/26 1,665 1,683 1,655 1,672 4,500
2019/06/25 1,709 1,714 1,674 1,674 6,100
2019/06/24 1,677 1,687 1,671 1,686 3,400
2019/06/21 1,689 1,689 1,659 1,674 3,700
2019/06/20 1,669 1,690 1,660 1,689 3,700
2019/06/19 1,685 1,688 1,672 1,679 4,200
2019/06/18 1,689 1,689 1,665 1,667 2,300
2019/06/17 1,680 1,693 1,674 1,690 3,500
2019/06/14 1,648 1,669 1,648 1,668 6,400
2019/06/13 1,649 1,652 1,644 1,644 6,300
2019/06/12 1,703 1,703 1,687 1,689 1,600
2019/06/11 1,716 1,716 1,682 1,689 2,300
2019/06/10 1,693 1,710 1,685 1,710 5,600
2019/06/07 1,662 1,662 1,628 1,658 2,600
2019/06/06 1,651 1,664 1,651 1,663 1,100
2019/06/05 1,652 1,655 1,645 1,648 4,600
2019/06/04 1,610 1,630 1,600 1,630 4,200
2019/06/03 1,611 1,614 1,598 1,598 6,700
2019/05/31 1,640 1,641 1,620 1,620 3,500
2019/05/30 1,645 1,645 1,630 1,637 1,900
2019/05/29 1,654 1,657 1,620 1,657 3,000
2019/05/28 1,663 1,663 1,642 1,654 2,000
2019/05/27 1,668 1,680 1,667 1,667 1,800
2019/05/24 1,667 1,673 1,666 1,668 1,600
2019/05/23 1,698 1,702 1,666 1,666 1,800
2019/05/22 1,699 1,700 1,681 1,699 5,200
2019/05/21 1,680 1,686 1,671 1,678 1,400
2019/05/20 1,725 1,725 1,677 1,677 2,200
2019/05/17 1,694 1,726 1,683 1,726 5,600
2019/05/16 1,695 1,695 1,652 1,682 5,300
2019/05/15 1,650 1,699 1,644 1,686 6,800
2019/05/14 1,620 1,637 1,618 1,634 5,300
2019/05/13 1,671 1,671 1,638 1,640 5,900
2019/05/10 1,687 1,688 1,656 1,656 7,700
2019/05/09 1,685 1,709 1,652 1,695 15,200
2019/05/08 1,704 1,704 1,679 1,685 6,100
2019/05/07 1,721 1,721 1,703 1,708 5,200
2019/04/26 1,702 1,723 1,702 1,706 3,600
2019/04/25 1,714 1,720 1,700 1,720 3,600
2019/04/24 1,713 1,714 1,703 1,706 2,800
2019/04/23 1,698 1,715 1,698 1,713 2,400
2019/04/22 1,704 1,707 1,698 1,698 4,000
2019/04/19 1,724 1,724 1,713 1,715 1,500
2019/04/18 1,727 1,737 1,725 1,726 2,700
2019/04/17 1,730 1,738 1,730 1,733 5,100
2019/04/16 1,734 1,735 1,721 1,725 3,100
2019/04/15 1,728 1,746 1,721 1,729 8,600
2019/04/12 1,716 1,718 1,714 1,714 3,100
2019/04/11 1,713 1,718 1,709 1,715 2,600
2019/04/10 1,720 1,723 1,710 1,713 1,600
2019/04/09 1,720 1,730 1,715 1,730 3,300
2019/04/08 1,739 1,740 1,718 1,720 4,100
2019/04/05 1,742 1,742 1,727 1,733 6,800
2019/04/04 1,737 1,744 1,736 1,736 4,800
2019/04/03 1,740 1,748 1,736 1,747 6,100
2019/04/02 1,747 1,750 1,741 1,750 6,900
2019/04/01 1,750 1,758 1,736 1,740 13,400
2019/03/29 1,760 1,760 1,742 1,746 4,500
2019/03/28 1,781 1,785 1,744 1,749 10,500
2019/03/27 1,762 1,798 1,761 1,793 20,100
2019/03/26 1,848 1,859 1,845 1,859 35,600
2019/03/25 1,850 1,850 1,828 1,845 19,800
2019/03/22 1,834 1,864 1,830 1,863 8,300
2019/03/20 1,835 1,835 1,819 1,825 6,500
2019/03/19 1,840 1,841 1,830 1,831 12,200
2019/03/18 1,841 1,841 1,830 1,840 6,000
2019/03/15 1,848 1,848 1,830 1,831 7,400
2019/03/14 1,834 1,864 1,821 1,840 10,200
2019/03/13 1,823 1,845 1,820 1,834 5,700
2019/03/12 1,833 1,839 1,825 1,829 5,400
2019/03/11 1,822 1,837 1,822 1,833 4,600
2019/03/08 1,821 1,840 1,810 1,836 7,900
2019/03/07 1,836 1,847 1,836 1,846 3,500
2019/03/06 1,827 1,845 1,827 1,841 6,700
2019/03/05 1,822 1,837 1,822 1,828 4,800
2019/03/04 1,834 1,836 1,825 1,825 10,000
2019/03/01 1,821 1,835 1,819 1,834 7,700
2019/02/28 1,812 1,824 1,812 1,822 6,600
2019/02/27 1,807 1,815 1,807 1,812 8,500
2019/02/26 1,817 1,820 1,806 1,815 5,200
2019/02/25 1,819 1,821 1,811 1,817 6,500
2019/02/22 1,826 1,826 1,808 1,819 3,900
2019/02/21 1,836 1,836 1,825 1,828 3,300
2019/02/20 1,833 1,840 1,832 1,840 3,500
2019/02/19 1,814 1,845 1,807 1,841 7,600
2019/02/18 1,813 1,817 1,793 1,815 5,600
2019/02/15 1,799 1,799 1,793 1,798 3,300
2019/02/14 1,797 1,801 1,791 1,801 1,800
2019/02/13 1,775 1,792 1,774 1,792 3,600
2019/02/12 1,797 1,797 1,771 1,773 4,100
2019/02/08 1,764 1,790 1,764 1,781 3,100
2019/02/07 1,790 1,813 1,765 1,802 5,700
2019/02/06 1,753 1,805 1,753 1,790 6,600
2019/02/05 1,758 1,783 1,749 1,778 6,200
2019/02/04 1,724 1,758 1,724 1,746 2,400
2019/02/01 1,744 1,746 1,724 1,724 6,500
2019/01/31 1,746 1,755 1,736 1,744 12,300
2019/01/30 1,794 1,795 1,744 1,744 8,200
2019/01/29 1,802 1,802 1,789 1,794 4,900
2019/01/28 1,815 1,825 1,810 1,811 3,100
2019/01/25 1,818 1,832 1,809 1,812 4,200
2019/01/24 1,813 1,822 1,798 1,818 7,600
2019/01/23 1,803 1,829 1,803 1,813 5,300
2019/01/22 1,822 1,832 1,814 1,829 6,700
2019/01/21 1,825 1,826 1,823 1,823 4,500
2019/01/18 1,804 1,815 1,801 1,812 4,600
2019/01/17 1,808 1,815 1,788 1,806 8,000
2019/01/16 1,813 1,815 1,795 1,795 3,300
2019/01/15 1,775 1,805 1,770 1,794 6,400
2019/01/11 1,773 1,785 1,766 1,766 7,800
2019/01/10 1,761 1,794 1,760 1,794 5,000
2019/01/09 1,776 1,782 1,772 1,780 3,300
2019/01/08 1,767 1,785 1,766 1,776 3,800
2019/01/07 1,789 1,797 1,748 1,762 6,200
2019/01/04 1,701 1,738 1,699 1,728 3,700

このページの先頭へ