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 |
---|---|---|---|---|---|
2020/12/30 | 1,617 | 1,630 | 1,617 | 1,620 | 2,700 |
2020/12/29 | 1,600 | 1,618 | 1,600 | 1,614 | 5,700 |
2020/12/28 | 1,586 | 1,598 | 1,582 | 1,592 | 5,100 |
2020/12/25 | 1,583 | 1,593 | 1,583 | 1,584 | 8,000 |
2020/12/24 | 1,601 | 1,635 | 1,600 | 1,600 | 3,300 |
2020/12/23 | 1,600 | 1,611 | 1,600 | 1,611 | 3,400 |
2020/12/22 | 1,626 | 1,632 | 1,605 | 1,605 | 2,900 |
2020/12/21 | 1,644 | 1,655 | 1,635 | 1,645 | 6,500 |
2020/12/18 | 1,659 | 1,659 | 1,634 | 1,637 | 3,400 |
2020/12/17 | 1,662 | 1,662 | 1,636 | 1,653 | 2,700 |
2020/12/16 | 1,672 | 1,672 | 1,636 | 1,636 | 10,300 |
2020/12/15 | 1,654 | 1,666 | 1,649 | 1,660 | 6,500 |
2020/12/14 | 1,650 | 1,650 | 1,631 | 1,648 | 4,600 |
2020/12/11 | 1,605 | 1,640 | 1,605 | 1,640 | 9,700 |
2020/12/10 | 1,600 | 1,600 | 1,587 | 1,599 | 4,200 |
2020/12/09 | 1,585 | 1,594 | 1,582 | 1,590 | 10,800 |
2020/12/08 | 1,585 | 1,596 | 1,585 | 1,590 | 1,700 |
2020/12/07 | 1,603 | 1,603 | 1,587 | 1,588 | 3,000 |
2020/12/04 | 1,583 | 1,590 | 1,576 | 1,584 | 2,300 |
2020/12/03 | 1,572 | 1,583 | 1,572 | 1,583 | 1,700 |
2020/12/02 | 1,596 | 1,596 | 1,576 | 1,582 | 3,500 |
2020/12/01 | 1,574 | 1,580 | 1,563 | 1,569 | 3,900 |
2020/11/30 | 1,582 | 1,601 | 1,574 | 1,574 | 2,800 |
2020/11/27 | 1,573 | 1,585 | 1,569 | 1,579 | 7,100 |
2020/11/26 | 1,600 | 1,605 | 1,577 | 1,589 | 10,900 |
2020/11/25 | 1,649 | 1,649 | 1,630 | 1,638 | 4,600 |
2020/11/24 | 1,678 | 1,678 | 1,638 | 1,639 | 12,200 |
2020/11/20 | 1,653 | 1,676 | 1,645 | 1,668 | 5,700 |
2020/11/19 | 1,754 | 1,754 | 1,644 | 1,655 | 42,200 |
2020/11/18 | 1,739 | 1,755 | 1,739 | 1,754 | 4,900 |
2020/11/17 | 1,733 | 1,739 | 1,724 | 1,739 | 5,200 |
2020/11/16 | 1,713 | 1,730 | 1,712 | 1,726 | 7,100 |
2020/11/13 | 1,750 | 1,750 | 1,720 | 1,734 | 6,900 |
2020/11/12 | 1,862 | 1,880 | 1,756 | 1,778 | 6,200 |
2020/11/11 | 1,857 | 1,888 | 1,844 | 1,864 | 4,800 |
2020/11/10 | 1,879 | 1,879 | 1,840 | 1,840 | 4,700 |
2020/11/09 | 1,832 | 1,876 | 1,832 | 1,845 | 7,700 |
2020/11/06 | 1,775 | 1,832 | 1,775 | 1,832 | 1,800 |
2020/11/05 | 1,771 | 1,789 | 1,771 | 1,789 | 1,900 |
2020/11/04 | 1,750 | 1,776 | 1,750 | 1,776 | 2,600 |
2020/11/02 | 1,730 | 1,752 | 1,730 | 1,746 | 3,900 |
2020/10/30 | 1,824 | 1,842 | 1,718 | 1,730 | 5,000 |
2020/10/29 | 1,853 | 1,853 | 1,818 | 1,818 | 3,000 |
2020/10/28 | 1,850 | 1,850 | 1,839 | 1,849 | 2,500 |
2020/10/27 | 1,865 | 1,877 | 1,858 | 1,877 | 1,900 |
2020/10/23 | 1,873 | 1,873 | 1,854 | 1,866 | 1,100 |
2020/10/22 | 1,866 | 1,870 | 1,866 | 1,869 | 1,100 |
2020/10/21 | 1,872 | 1,872 | 1,866 | 1,866 | 900 |
2020/10/20 | 1,849 | 1,862 | 1,849 | 1,862 | 700 |
2020/10/19 | 1,876 | 1,876 | 1,850 | 1,873 | 2,400 |
2020/10/16 | 1,878 | 1,878 | 1,865 | 1,876 | 1,900 |
2020/10/15 | 1,882 | 1,882 | 1,863 | 1,871 | 1,900 |
2020/10/14 | 1,833 | 1,873 | 1,833 | 1,873 | 1,800 |
2020/10/13 | 1,826 | 1,843 | 1,826 | 1,839 | 1,300 |
2020/10/12 | 1,855 | 1,867 | 1,826 | 1,826 | 2,100 |
2020/10/09 | 1,900 | 1,900 | 1,853 | 1,854 | 1,400 |
2020/10/08 | 1,896 | 1,907 | 1,850 | 1,907 | 5,400 |
2020/10/07 | 1,922 | 1,922 | 1,873 | 1,873 | 3,400 |
2020/10/06 | 1,943 | 1,943 | 1,912 | 1,922 | 3,000 |
2020/10/05 | 1,938 | 1,938 | 1,924 | 1,930 | 2,600 |
2020/10/02 | 1,933 | 1,939 | 1,926 | 1,935 | 2,200 |
2020/09/30 | 1,948 | 1,948 | 1,928 | 1,936 | 3,500 |
2020/09/29 | 1,912 | 1,940 | 1,889 | 1,937 | 6,600 |
2020/09/28 | 1,902 | 1,912 | 1,883 | 1,912 | 5,500 |
2020/09/25 | 1,914 | 1,914 | 1,890 | 1,902 | 3,900 |
2020/09/24 | 1,918 | 1,918 | 1,890 | 1,890 | 2,500 |
2020/09/23 | 1,915 | 1,915 | 1,895 | 1,909 | 2,200 |
2020/09/18 | 1,926 | 1,928 | 1,914 | 1,915 | 2,300 |
2020/09/17 | 1,930 | 1,932 | 1,880 | 1,909 | 5,900 |
2020/09/16 | 1,900 | 1,914 | 1,900 | 1,914 | 4,900 |
2020/09/15 | 1,900 | 1,900 | 1,889 | 1,898 | 3,700 |
2020/09/14 | 1,850 | 1,886 | 1,850 | 1,879 | 5,000 |
2020/09/11 | 1,799 | 1,820 | 1,793 | 1,819 | 7,800 |
2020/09/10 | 1,799 | 1,800 | 1,780 | 1,800 | 2,300 |
2020/09/09 | 1,796 | 1,799 | 1,791 | 1,799 | 4,000 |
2020/09/08 | 1,795 | 1,800 | 1,758 | 1,800 | 4,000 |
2020/09/07 | 1,785 | 1,790 | 1,783 | 1,789 | 3,400 |
2020/09/04 | 1,770 | 1,783 | 1,770 | 1,783 | 1,000 |
2020/09/03 | 1,779 | 1,780 | 1,769 | 1,777 | 2,000 |
2020/09/02 | 1,775 | 1,784 | 1,761 | 1,761 | 1,000 |
2020/09/01 | 1,769 | 1,773 | 1,766 | 1,766 | 1,400 |
2020/08/31 | 1,772 | 1,778 | 1,756 | 1,756 | 1,800 |
2020/08/28 | 1,790 | 1,790 | 1,773 | 1,785 | 4,600 |
2020/08/27 | 1,799 | 1,799 | 1,780 | 1,790 | 1,300 |
2020/08/26 | 1,766 | 1,787 | 1,739 | 1,770 | 2,000 |
2020/08/25 | 1,784 | 1,793 | 1,764 | 1,764 | 3,500 |
2020/08/24 | 1,790 | 1,790 | 1,770 | 1,772 | 2,100 |
2020/08/21 | 1,743 | 1,802 | 1,742 | 1,802 | 600 |
2020/08/20 | 1,789 | 1,800 | 1,760 | 1,760 | 5,600 |
2020/08/19 | 1,800 | 1,813 | 1,797 | 1,811 | 2,100 |
2020/08/18 | 1,800 | 1,806 | 1,784 | 1,797 | 3,100 |
2020/08/17 | 1,800 | 1,816 | 1,794 | 1,810 | 1,400 |
2020/08/14 | 1,820 | 1,820 | 1,781 | 1,787 | 3,700 |
2020/08/13 | 1,789 | 1,815 | 1,786 | 1,815 | 2,800 |
2020/08/12 | 1,785 | 1,790 | 1,785 | 1,790 | 1,900 |
2020/08/11 | 1,795 | 1,795 | 1,731 | 1,790 | 1,900 |
2020/08/07 | 1,750 | 1,780 | 1,744 | 1,780 | 800 |
2020/08/06 | 1,766 | 1,766 | 1,725 | 1,725 | 5,600 |
2020/08/05 | 1,750 | 1,787 | 1,736 | 1,787 | 4,900 |
2020/08/04 | 1,677 | 1,727 | 1,677 | 1,727 | 1,700 |
2020/08/03 | 1,624 | 1,677 | 1,624 | 1,677 | 2,700 |
2020/07/31 | 1,797 | 1,797 | 1,632 | 1,632 | 11,100 |
2020/07/30 | 1,781 | 1,807 | 1,781 | 1,807 | 1,300 |
2020/07/29 | 1,764 | 1,781 | 1,764 | 1,781 | 1,400 |
2020/07/28 | 1,846 | 1,846 | 1,779 | 1,779 | 3,200 |
2020/07/27 | 1,788 | 1,839 | 1,788 | 1,839 | 2,200 |
2020/07/22 | 1,821 | 1,821 | 1,788 | 1,788 | 1,900 |
2020/07/21 | 1,828 | 1,828 | 1,802 | 1,815 | 1,600 |
2020/07/20 | 1,830 | 1,830 | 1,778 | 1,814 | 7,300 |
2020/07/17 | 1,836 | 1,839 | 1,822 | 1,836 | 12,100 |
2020/07/16 | 1,809 | 1,838 | 1,803 | 1,838 | 16,900 |
2020/07/15 | 1,760 | 1,795 | 1,752 | 1,795 | 21,000 |
2020/07/14 | 1,743 | 1,760 | 1,743 | 1,760 | 1,800 |
2020/07/13 | 1,770 | 1,770 | 1,740 | 1,743 | 2,300 |
2020/07/10 | 1,776 | 1,790 | 1,771 | 1,771 | 2,400 |
2020/07/09 | 1,788 | 1,788 | 1,777 | 1,777 | 1,400 |
2020/07/08 | 1,777 | 1,791 | 1,777 | 1,788 | 2,100 |
2020/07/07 | 1,787 | 1,787 | 1,776 | 1,782 | 1,900 |
2020/07/06 | 1,789 | 1,789 | 1,770 | 1,787 | 5,100 |
2020/07/03 | 1,749 | 1,758 | 1,748 | 1,758 | 2,800 |
2020/07/02 | 1,743 | 1,755 | 1,743 | 1,755 | 3,200 |
2020/07/01 | 1,755 | 1,755 | 1,734 | 1,734 | 1,200 |
2020/06/30 | 1,733 | 1,785 | 1,733 | 1,767 | 1,400 |
2020/06/29 | 1,757 | 1,766 | 1,750 | 1,766 | 1,700 |
2020/06/26 | 1,794 | 1,794 | 1,783 | 1,793 | 1,500 |
2020/06/25 | 1,786 | 1,788 | 1,770 | 1,784 | 8,000 |
2020/06/24 | 1,747 | 1,747 | 1,740 | 1,746 | 800 |
2020/06/23 | 1,735 | 1,736 | 1,735 | 1,736 | 1,500 |
2020/06/22 | 1,729 | 1,747 | 1,712 | 1,747 | 1,700 |
2020/06/19 | 1,730 | 1,749 | 1,729 | 1,729 | 3,700 |
2020/06/18 | 1,722 | 1,740 | 1,722 | 1,730 | 2,500 |
2020/06/17 | 1,732 | 1,732 | 1,707 | 1,722 | 3,500 |
2020/06/16 | 1,744 | 1,744 | 1,715 | 1,730 | 5,100 |
2020/06/15 | 1,745 | 1,764 | 1,700 | 1,700 | 4,100 |
2020/06/12 | 1,756 | 1,778 | 1,740 | 1,744 | 7,000 |
2020/06/11 | 1,795 | 1,800 | 1,766 | 1,789 | 4,300 |
2020/06/10 | 1,782 | 1,800 | 1,782 | 1,800 | 10,700 |
2020/06/09 | 1,764 | 1,782 | 1,745 | 1,782 | 3,200 |
2020/06/08 | 1,772 | 1,772 | 1,721 | 1,767 | 5,800 |
2020/06/05 | 1,759 | 1,760 | 1,754 | 1,760 | 5,600 |
2020/06/04 | 1,744 | 1,765 | 1,744 | 1,765 | 5,100 |
2020/06/03 | 1,724 | 1,742 | 1,718 | 1,742 | 13,900 |
2020/06/02 | 1,700 | 1,714 | 1,699 | 1,714 | 5,100 |
2020/06/01 | 1,685 | 1,703 | 1,680 | 1,700 | 6,100 |
2020/05/29 | 1,644 | 1,685 | 1,643 | 1,685 | 3,300 |
2020/05/28 | 1,681 | 1,687 | 1,638 | 1,668 | 5,900 |
2020/05/27 | 1,684 | 1,693 | 1,682 | 1,688 | 1,300 |
2020/05/26 | 1,694 | 1,700 | 1,685 | 1,695 | 2,500 |
2020/05/25 | 1,733 | 1,733 | 1,685 | 1,690 | 2,900 |
2020/05/22 | 1,725 | 1,726 | 1,699 | 1,699 | 2,600 |
2020/05/21 | 1,687 | 1,726 | 1,687 | 1,726 | 6,800 |
2020/05/20 | 1,683 | 1,699 | 1,682 | 1,699 | 5,400 |
2020/05/19 | 1,649 | 1,680 | 1,613 | 1,680 | 15,700 |
2020/05/18 | 1,619 | 1,639 | 1,619 | 1,639 | 3,600 |
2020/05/15 | 1,616 | 1,616 | 1,551 | 1,609 | 2,800 |
2020/05/14 | 1,579 | 1,617 | 1,579 | 1,608 | 4,400 |
2020/05/13 | 1,576 | 1,619 | 1,576 | 1,619 | 5,400 |
2020/05/12 | 1,579 | 1,579 | 1,542 | 1,574 | 1,200 |
2020/05/11 | 1,559 | 1,575 | 1,523 | 1,566 | 4,000 |
2020/05/08 | 1,534 | 1,542 | 1,529 | 1,542 | 4,800 |
2020/05/07 | 1,529 | 1,529 | 1,507 | 1,529 | 4,500 |
2020/05/01 | 1,528 | 1,528 | 1,500 | 1,500 | 1,700 |
2020/04/30 | 1,519 | 1,529 | 1,519 | 1,529 | 2,300 |
2020/04/28 | 1,508 | 1,529 | 1,508 | 1,519 | 2,000 |
2020/04/27 | 1,491 | 1,502 | 1,479 | 1,502 | 4,500 |
2020/04/24 | 1,512 | 1,519 | 1,494 | 1,505 | 3,500 |
2020/04/23 | 1,483 | 1,523 | 1,469 | 1,500 | 8,200 |
2020/04/22 | 1,486 | 1,507 | 1,480 | 1,480 | 3,600 |
2020/04/21 | 1,520 | 1,521 | 1,494 | 1,509 | 3,100 |
2020/04/20 | 1,542 | 1,545 | 1,525 | 1,525 | 8,100 |
2020/04/17 | 1,519 | 1,566 | 1,510 | 1,566 | 15,200 |
2020/04/16 | 1,518 | 1,518 | 1,493 | 1,516 | 8,500 |
2020/04/15 | 1,511 | 1,511 | 1,476 | 1,495 | 6,600 |
2020/04/14 | 1,511 | 1,513 | 1,493 | 1,495 | 3,800 |
2020/04/13 | 1,507 | 1,511 | 1,499 | 1,499 | 1,400 |
2020/04/10 | 1,486 | 1,521 | 1,486 | 1,507 | 3,800 |
2020/04/09 | 1,484 | 1,503 | 1,470 | 1,501 | 6,100 |
2020/04/08 | 1,490 | 1,519 | 1,467 | 1,498 | 11,300 |
2020/04/07 | 1,450 | 1,495 | 1,440 | 1,490 | 10,800 |
2020/04/06 | 1,476 | 1,495 | 1,446 | 1,462 | 6,000 |
2020/04/03 | 1,471 | 1,484 | 1,439 | 1,484 | 12,900 |
2020/04/02 | 1,422 | 1,500 | 1,391 | 1,500 | 35,200 |
2020/04/01 | 1,456 | 1,462 | 1,433 | 1,449 | 17,100 |
2020/03/31 | 1,447 | 1,464 | 1,415 | 1,456 | 21,800 |
2020/03/30 | 1,544 | 1,544 | 1,388 | 1,411 | 52,200 |
2020/03/27 | 1,575 | 1,594 | 1,542 | 1,584 | 48,500 |
2020/03/26 | 1,545 | 1,565 | 1,510 | 1,555 | 12,400 |
2020/03/25 | 1,569 | 1,579 | 1,515 | 1,555 | 15,400 |
2020/03/24 | 1,486 | 1,545 | 1,429 | 1,529 | 22,000 |
2020/03/23 | 1,425 | 1,486 | 1,394 | 1,480 | 13,200 |
2020/03/19 | 1,421 | 1,466 | 1,380 | 1,446 | 28,400 |
2020/03/18 | 1,400 | 1,426 | 1,373 | 1,421 | 57,600 |
2020/03/17 | 1,444 | 1,444 | 1,377 | 1,385 | 105,500 |
2020/03/16 | 1,491 | 1,516 | 1,480 | 1,481 | 25,800 |
2020/03/13 | 1,488 | 1,507 | 1,370 | 1,499 | 47,300 |
2020/03/12 | 1,600 | 1,617 | 1,557 | 1,568 | 27,200 |
2020/03/11 | 1,682 | 1,717 | 1,673 | 1,675 | 6,400 |
2020/03/10 | 1,568 | 1,737 | 1,542 | 1,717 | 33,700 |
2020/03/09 | 1,643 | 1,681 | 1,633 | 1,648 | 17,200 |
2020/03/06 | 1,703 | 1,740 | 1,696 | 1,700 | 8,900 |
2020/03/05 | 1,754 | 1,754 | 1,705 | 1,729 | 7,500 |
2020/03/04 | 1,700 | 1,742 | 1,695 | 1,705 | 6,500 |
2020/03/03 | 1,763 | 1,779 | 1,706 | 1,706 | 11,300 |
2020/03/02 | 1,681 | 1,771 | 1,660 | 1,759 | 15,000 |
2020/02/28 | 1,705 | 1,735 | 1,690 | 1,690 | 8,900 |
2020/02/27 | 1,800 | 1,820 | 1,772 | 1,772 | 8,200 |
2020/02/26 | 1,783 | 1,805 | 1,767 | 1,796 | 12,400 |
2020/02/25 | 1,864 | 1,866 | 1,801 | 1,809 | 15,700 |
2020/02/21 | 1,888 | 1,900 | 1,888 | 1,897 | 2,700 |
2020/02/20 | 1,931 | 1,931 | 1,890 | 1,894 | 2,100 |
2020/02/19 | 1,885 | 1,927 | 1,885 | 1,911 | 5,200 |
2020/02/18 | 1,932 | 1,932 | 1,864 | 1,867 | 11,900 |
2020/02/17 | 1,968 | 1,968 | 1,925 | 1,925 | 8,700 |
2020/02/14 | 1,954 | 1,970 | 1,921 | 1,970 | 7,300 |
2020/02/13 | 1,963 | 1,963 | 1,933 | 1,954 | 5,900 |
2020/02/12 | 1,965 | 1,969 | 1,953 | 1,953 | 6,700 |
2020/02/10 | 1,975 | 1,975 | 1,960 | 1,967 | 4,200 |
2020/02/07 | 1,953 | 1,975 | 1,942 | 1,972 | 9,400 |
2020/02/06 | 1,934 | 1,959 | 1,922 | 1,937 | 11,000 |
2020/02/05 | 1,965 | 1,965 | 1,930 | 1,941 | 7,000 |
2020/02/04 | 1,893 | 1,927 | 1,893 | 1,925 | 2,700 |
2020/02/03 | 1,885 | 1,923 | 1,879 | 1,902 | 8,700 |
2020/01/31 | 1,906 | 1,944 | 1,906 | 1,944 | 4,200 |
2020/01/30 | 1,955 | 1,955 | 1,898 | 1,904 | 11,100 |
2020/01/29 | 1,956 | 1,969 | 1,955 | 1,958 | 5,800 |
2020/01/28 | 1,947 | 1,963 | 1,930 | 1,955 | 7,900 |
2020/01/27 | 1,961 | 2,006 | 1,961 | 1,962 | 12,800 |
2020/01/24 | 2,022 | 2,023 | 1,996 | 1,996 | 7,800 |
2020/01/23 | 2,020 | 2,020 | 1,986 | 2,003 | 3,700 |
2020/01/22 | 2,017 | 2,028 | 2,013 | 2,026 | 4,400 |
2020/01/21 | 2,012 | 2,020 | 1,998 | 2,020 | 8,500 |
2020/01/20 | 2,005 | 2,009 | 1,992 | 2,008 | 7,100 |
2020/01/17 | 2,010 | 2,015 | 1,995 | 2,003 | 7,400 |
2020/01/16 | 2,012 | 2,014 | 1,983 | 2,011 | 8,000 |
2020/01/15 | 1,999 | 2,005 | 1,982 | 1,995 | 12,300 |
2020/01/14 | 1,994 | 2,009 | 1,987 | 2,003 | 12,500 |
2020/01/10 | 1,983 | 1,987 | 1,960 | 1,986 | 14,900 |
2020/01/09 | 1,929 | 1,960 | 1,929 | 1,960 | 15,400 |
2020/01/08 | 1,919 | 1,925 | 1,894 | 1,925 | 13,500 |
2020/01/07 | 1,860 | 1,925 | 1,860 | 1,925 | 13,400 |
2020/01/06 | 1,863 | 1,867 | 1,849 | 1,857 | 8,400 |