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
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

このページの先頭へ