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 |