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
2021/12/30 2,397 2,439 2,338 2,411 19,500
2021/12/29 2,302 2,394 2,302 2,394 24,400
2021/12/28 2,298 2,302 2,260 2,302 13,400
2021/12/27 2,215 2,322 2,204 2,285 25,700
2021/12/24 2,199 2,219 2,183 2,215 6,400
2021/12/23 2,175 2,188 2,175 2,188 5,000
2021/12/22 2,186 2,186 2,165 2,173 3,300
2021/12/21 2,163 2,192 2,157 2,188 6,100
2021/12/20 2,218 2,218 2,158 2,169 12,500
2021/12/17 2,224 2,224 2,204 2,218 4,000
2021/12/16 2,211 2,219 2,176 2,219 8,900
2021/12/15 2,155 2,180 2,146 2,180 6,200
2021/12/14 2,162 2,170 2,135 2,155 12,400
2021/12/13 2,212 2,212 2,149 2,162 11,300
2021/12/10 2,224 2,224 2,190 2,212 8,700
2021/12/09 2,202 2,207 2,192 2,203 3,900
2021/12/08 2,217 2,223 2,201 2,206 8,300
2021/12/07 2,221 2,221 2,182 2,217 12,500
2021/12/06 2,197 2,197 2,132 2,183 11,300
2021/12/03 2,114 2,195 2,114 2,187 16,200
2021/12/02 2,126 2,155 2,100 2,134 7,900
2021/12/01 2,113 2,139 2,083 2,126 11,700
2021/11/30 2,143 2,200 2,142 2,147 20,900
2021/11/29 2,152 2,172 2,121 2,127 17,400
2021/11/26 2,191 2,192 2,160 2,174 13,000
2021/11/25 2,218 2,218 2,190 2,190 4,700
2021/11/24 2,195 2,222 2,195 2,222 7,500
2021/11/22 2,205 2,215 2,199 2,215 2,000
2021/11/19 2,192 2,210 2,192 2,205 7,300
2021/11/18 2,211 2,224 2,156 2,206 22,900
2021/11/17 2,225 2,235 2,202 2,205 11,900
2021/11/16 2,302 2,314 2,224 2,235 23,400
2021/11/15 2,248 2,314 2,248 2,302 43,100
2021/11/12 2,108 2,233 2,108 2,231 56,300
2021/11/11 2,185 2,197 2,097 2,097 71,300
2021/11/10 1,912 2,264 1,884 2,217 101,500
2021/11/09 1,911 1,919 1,860 1,897 10,000
2021/11/08 1,927 1,927 1,906 1,914 2,100
2021/11/05 1,903 1,925 1,889 1,912 6,900
2021/11/04 1,902 1,913 1,877 1,913 8,100
2021/11/02 1,894 1,925 1,887 1,898 4,900
2021/11/01 1,898 1,907 1,888 1,900 6,500
2021/10/29 1,859 1,873 1,855 1,873 2,400
2021/10/28 1,882 1,909 1,831 1,859 39,400
2021/10/27 1,901 1,905 1,877 1,900 3,100
2021/10/26 1,908 1,908 1,885 1,901 2,600
2021/10/25 1,909 1,909 1,896 1,897 3,500
2021/10/22 1,890 1,904 1,884 1,904 3,000
2021/10/21 1,908 1,908 1,892 1,896 2,700
2021/10/20 1,893 1,909 1,893 1,903 4,100
2021/10/19 1,903 1,903 1,875 1,902 4,000
2021/10/18 1,904 1,904 1,900 1,903 2,100
2021/10/15 1,901 1,909 1,871 1,909 4,300
2021/10/14 1,885 1,902 1,885 1,902 2,500
2021/10/13 1,900 1,910 1,856 1,900 4,900
2021/10/12 1,851 1,915 1,836 1,900 9,400
2021/10/11 1,848 1,902 1,836 1,891 7,000
2021/10/08 1,836 1,850 1,835 1,835 4,000
2021/10/07 1,831 1,845 1,831 1,838 2,400
2021/10/06 1,836 1,838 1,831 1,831 2,100
2021/10/05 1,854 1,860 1,831 1,837 5,300
2021/10/04 1,870 1,891 1,845 1,854 3,600
2021/10/01 1,877 1,889 1,838 1,838 6,300
2021/09/30 1,896 1,909 1,877 1,877 5,900
2021/09/29 1,904 1,910 1,883 1,896 7,100
2021/09/28 1,900 1,914 1,872 1,914 10,100
2021/09/27 1,902 1,902 1,897 1,901 3,500
2021/09/24 1,888 1,920 1,879 1,915 8,600
2021/09/22 1,881 1,896 1,839 1,888 8,900
2021/09/21 1,867 1,934 1,856 1,901 9,400
2021/09/17 1,904 1,918 1,870 1,909 11,700
2021/09/16 1,879 1,918 1,858 1,895 19,200
2021/09/15 1,864 1,880 1,856 1,880 6,000
2021/09/14 1,847 1,882 1,833 1,882 7,900
2021/09/13 1,835 1,847 1,818 1,847 2,300
2021/09/10 1,837 1,845 1,835 1,845 6,400
2021/09/09 1,833 1,838 1,818 1,838 4,400
2021/09/08 1,850 1,850 1,831 1,850 3,500
2021/09/07 1,840 1,850 1,818 1,850 5,100
2021/09/06 1,825 1,840 1,800 1,840 4,700
2021/09/03 1,796 1,822 1,785 1,812 8,500
2021/09/02 1,781 1,786 1,763 1,785 3,300
2021/09/01 1,770 1,775 1,767 1,775 1,700
2021/08/31 1,770 1,770 1,768 1,768 1,300
2021/08/30 1,767 1,770 1,766 1,770 1,900
2021/08/27 1,770 1,773 1,766 1,767 900
2021/08/26 1,785 1,788 1,774 1,778 1,900
2021/08/25 1,789 1,790 1,784 1,784 2,800
2021/08/24 1,773 1,797 1,773 1,794 3,200
2021/08/23 1,766 1,776 1,755 1,767 2,000
2021/08/20 1,785 1,785 1,760 1,766 4,100
2021/08/19 1,769 1,777 1,766 1,766 2,500
2021/08/18 1,769 1,790 1,769 1,782 2,500
2021/08/17 1,776 1,776 1,765 1,769 3,600
2021/08/16 1,781 1,781 1,761 1,761 3,100
2021/08/13 1,782 1,788 1,772 1,787 5,600
2021/08/12 1,775 1,784 1,775 1,782 1,200
2021/08/11 1,782 1,787 1,762 1,775 5,900
2021/08/10 1,777 1,794 1,777 1,786 2,000
2021/08/06 1,751 1,780 1,751 1,777 2,800
2021/08/05 1,782 1,806 1,782 1,790 3,500
2021/08/04 1,790 1,791 1,776 1,776 1,700
2021/08/03 1,790 1,797 1,761 1,796 8,300
2021/08/02 1,778 1,796 1,778 1,790 2,900
2021/07/30 1,774 1,774 1,763 1,771 1,100
2021/07/29 1,767 1,781 1,761 1,781 800
2021/07/28 1,777 1,780 1,767 1,767 1,000
2021/07/27 1,789 1,789 1,776 1,787 1,700
2021/07/26 1,825 1,825 1,777 1,777 4,300
2021/07/21 1,818 1,823 1,786 1,822 2,700
2021/07/20 1,786 1,802 1,786 1,789 3,600
2021/07/19 1,834 1,834 1,805 1,805 3,400
2021/07/16 1,828 1,828 1,808 1,817 2,900
2021/07/15 1,823 1,825 1,817 1,824 4,300
2021/07/14 1,817 1,831 1,817 1,831 2,900
2021/07/13 1,826 1,839 1,818 1,838 5,000
2021/07/12 1,817 1,844 1,807 1,844 5,800
2021/07/09 1,761 1,790 1,713 1,777 11,600
2021/07/08 1,807 1,807 1,778 1,778 4,100
2021/07/07 1,802 1,813 1,798 1,807 3,300
2021/07/06 1,822 1,822 1,800 1,809 700
2021/07/05 1,831 1,831 1,817 1,818 1,700
2021/07/02 1,824 1,827 1,816 1,826 1,900
2021/07/01 1,829 1,840 1,824 1,824 2,400
2021/06/30 1,833 1,834 1,833 1,834 600
2021/06/29 1,850 1,850 1,785 1,841 4,800
2021/06/28 1,842 1,857 1,842 1,852 6,800
2021/06/25 1,878 1,878 1,831 1,868 7,300
2021/06/24 1,851 1,854 1,841 1,850 2,600
2021/06/23 1,819 1,873 1,819 1,860 5,700
2021/06/22 1,800 1,842 1,800 1,837 3,100
2021/06/21 1,818 1,825 1,800 1,800 4,100
2021/06/18 1,880 1,880 1,835 1,839 4,600
2021/06/17 1,880 1,881 1,842 1,881 14,700
2021/06/16 1,845 1,863 1,840 1,863 17,700
2021/06/15 1,825 1,825 1,785 1,820 17,500
2021/06/14 1,740 1,745 1,740 1,745 1,000
2021/06/11 1,747 1,747 1,728 1,732 4,600
2021/06/10 1,765 1,765 1,747 1,756 2,400
2021/06/09 1,732 1,742 1,725 1,725 1,600
2021/06/08 1,751 1,751 1,732 1,732 600
2021/06/07 1,773 1,773 1,751 1,751 2,300
2021/06/04 1,733 1,765 1,733 1,759 2,600
2021/06/03 1,731 1,733 1,724 1,732 800
2021/06/02 1,735 1,735 1,723 1,730 1,100
2021/06/01 1,761 1,761 1,731 1,731 1,200
2021/05/31 1,740 1,751 1,721 1,723 2,000
2021/05/28 1,724 1,738 1,716 1,738 1,400
2021/05/27 1,735 1,735 1,713 1,713 1,200
2021/05/26 1,740 1,740 1,730 1,730 1,000
2021/05/25 1,750 1,750 1,735 1,738 2,500
2021/05/24 1,728 1,749 1,728 1,743 1,800
2021/05/21 1,731 1,731 1,730 1,730 900
2021/05/20 1,736 1,736 1,730 1,734 1,200
2021/05/19 1,725 1,735 1,723 1,728 2,300
2021/05/18 1,735 1,735 1,710 1,722 3,900
2021/05/17 1,738 1,739 1,723 1,726 4,100
2021/05/14 1,730 1,743 1,717 1,740 3,700
2021/05/13 1,699 1,741 1,699 1,712 3,400
2021/05/12 1,711 1,759 1,701 1,701 7,700
2021/05/11 1,741 1,773 1,700 1,700 4,900
2021/05/10 1,748 1,783 1,748 1,780 900
2021/05/07 1,739 1,757 1,729 1,748 1,600
2021/05/06 1,770 1,770 1,725 1,725 2,500
2021/04/30 1,717 1,748 1,717 1,748 4,200
2021/04/28 1,735 1,735 1,700 1,705 5,300
2021/04/27 1,745 1,745 1,738 1,739 800
2021/04/26 1,740 1,755 1,713 1,750 2,800
2021/04/23 1,773 1,779 1,739 1,742 3,400
2021/04/22 1,768 1,768 1,755 1,755 800
2021/04/21 1,783 1,803 1,751 1,772 4,000
2021/04/20 1,774 1,806 1,771 1,791 3,000
2021/04/19 1,772 1,772 1,751 1,769 4,800
2021/04/16 1,772 1,775 1,763 1,775 1,700
2021/04/15 1,747 1,759 1,747 1,758 1,300
2021/04/14 1,755 1,758 1,742 1,742 2,500
2021/04/13 1,762 1,785 1,755 1,755 3,400
2021/04/12 1,760 1,769 1,760 1,762 500
2021/04/09 1,763 1,774 1,753 1,772 1,600
2021/04/08 1,753 1,779 1,746 1,751 1,700
2021/04/07 1,779 1,780 1,769 1,780 900
2021/04/06 1,779 1,797 1,753 1,765 2,900
2021/04/05 1,773 1,779 1,770 1,779 1,300
2021/04/02 1,774 1,774 1,760 1,773 2,300
2021/04/01 1,786 1,786 1,771 1,774 1,700
2021/03/31 1,802 1,802 1,778 1,778 2,200
2021/03/30 1,837 1,837 1,808 1,812 4,800
2021/03/29 1,832 1,889 1,831 1,889 9,900
2021/03/26 1,848 1,848 1,819 1,832 2,100
2021/03/25 1,836 1,848 1,801 1,848 4,100
2021/03/24 1,835 1,842 1,809 1,833 6,400
2021/03/23 1,840 1,848 1,835 1,835 2,900
2021/03/22 1,835 1,849 1,835 1,849 3,600
2021/03/19 1,817 1,850 1,817 1,850 4,200
2021/03/18 1,811 1,840 1,811 1,840 3,300
2021/03/17 1,811 1,818 1,805 1,818 3,600
2021/03/16 1,800 1,816 1,786 1,816 3,900
2021/03/15 1,798 1,816 1,773 1,802 6,100
2021/03/12 1,775 1,787 1,760 1,787 5,000
2021/03/11 1,712 1,786 1,712 1,786 7,500
2021/03/10 1,713 1,740 1,711 1,712 4,600
2021/03/09 1,700 1,725 1,700 1,725 2,200
2021/03/08 1,688 1,698 1,685 1,698 3,500
2021/03/05 1,670 1,694 1,667 1,688 3,500
2021/03/04 1,687 1,687 1,673 1,673 3,100
2021/03/03 1,680 1,699 1,678 1,693 2,800
2021/03/02 1,696 1,696 1,680 1,680 3,100
2021/03/01 1,680 1,699 1,670 1,696 3,000
2021/02/26 1,674 1,697 1,669 1,669 3,600
2021/02/25 1,699 1,704 1,689 1,689 4,100
2021/02/24 1,719 1,719 1,685 1,686 4,600
2021/02/22 1,713 1,714 1,713 1,713 2,100
2021/02/19 1,705 1,710 1,705 1,709 1,500
2021/02/18 1,726 1,735 1,726 1,727 1,600
2021/02/17 1,730 1,740 1,717 1,729 7,300
2021/02/16 1,738 1,740 1,712 1,723 5,900
2021/02/15 1,717 1,735 1,717 1,735 5,900
2021/02/12 1,705 1,706 1,697 1,706 3,100
2021/02/10 1,688 1,710 1,678 1,705 6,100
2021/02/09 1,699 1,699 1,665 1,688 7,700
2021/02/08 1,682 1,699 1,682 1,694 4,300
2021/02/05 1,668 1,683 1,668 1,680 5,300
2021/02/04 1,673 1,673 1,658 1,663 1,600
2021/02/03 1,663 1,674 1,653 1,674 4,400
2021/02/02 1,661 1,665 1,626 1,661 8,800
2021/02/01 1,680 1,680 1,649 1,659 4,300
2021/01/29 1,660 1,668 1,651 1,662 1,600
2021/01/28 1,652 1,665 1,651 1,661 3,300
2021/01/27 1,662 1,672 1,656 1,662 2,000
2021/01/26 1,644 1,650 1,642 1,650 2,500
2021/01/25 1,664 1,664 1,653 1,662 2,600
2021/01/22 1,652 1,652 1,644 1,648 1,700
2021/01/21 1,651 1,659 1,651 1,652 1,300
2021/01/20 1,653 1,663 1,653 1,655 1,400
2021/01/19 1,670 1,670 1,660 1,660 2,300
2021/01/18 1,668 1,668 1,641 1,656 2,300
2021/01/15 1,670 1,670 1,664 1,664 2,300
2021/01/14 1,666 1,676 1,666 1,674 2,900
2021/01/13 1,650 1,669 1,650 1,668 2,500
2021/01/12 1,618 1,649 1,618 1,642 3,900
2021/01/08 1,618 1,627 1,618 1,627 2,600
2021/01/07 1,607 1,620 1,607 1,612 2,600
2021/01/06 1,601 1,607 1,601 1,607 900
2021/01/05 1,619 1,625 1,594 1,594 5,100
2021/01/04 1,635 1,635 1,610 1,612 1,400

このページの先頭へ