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
2026/05/01 788 794 782 794 63,800
2026/04/30 799 799 781 784 86,600
2026/04/28 775 798 775 798 97,500
2026/04/27 770 774 766 772 139,400
2026/04/24 775 777 768 768 110,300
2026/04/23 774 776 770 775 130,000
2026/04/22 786 787 776 776 192,000
2026/04/21 794 797 786 786 164,800
2026/04/20 804 805 793 794 214,200
2026/04/17 809 812 804 806 83,900
2026/04/16 814 816 809 812 63,900
2026/04/15 819 821 808 810 72,100
2026/04/14 813 818 809 810 79,300
2026/04/13 814 820 808 812 82,100
2026/04/10 826 830 814 817 71,400
2026/04/09 832 837 824 824 68,500
2026/04/08 826 838 826 836 65,100
2026/04/07 827 830 822 826 56,900
2026/04/06 817 822 817 822 40,900
2026/04/03 818 825 815 816 37,400
2026/03/27 849 856 847 850 173,800
2026/03/26 855 855 838 844 146,400
2026/03/25 842 853 842 851 97,000
2026/03/24 831 836 825 835 99,400
2026/03/23 827 827 814 816 246,900
2026/03/19 848 848 835 835 181,400
2026/03/18 848 857 843 857 111,200
2026/03/17 838 844 835 838 127,400
2026/03/16 845 846 832 836 158,200
2026/03/13 847 850 843 848 134,000
2026/03/12 870 870 848 851 178,900
2026/03/11 880 882 873 873 100,400
2026/03/10 865 877 865 876 113,700
2026/03/09 850 860 844 859 252,300
2026/03/06 882 889 874 887 127,900
2026/03/05 885 898 884 894 154,300
2026/03/04 880 885 851 863 335,600
2026/03/03 918 918 899 899 214,000
2026/03/02 928 928 911 918 160,000
2026/02/27 916 940 915 940 164,500
2026/02/26 919 924 914 916 131,400
2026/02/25 932 932 918 918 113,100
2026/02/24 925 934 918 928 133,900
2026/02/20 930 930 917 924 104,000
2026/02/19 933 933 923 932 121,200
2026/02/18 938 938 924 927 145,000
2026/02/17 920 937 919 936 179,600
2026/02/16 910 922 910 919 94,900
2026/02/13 907 914 901 903 172,000
2026/02/12 923 936 882 911 458,700
2026/02/10 926 933 919 921 149,300
2026/02/09 937 938 921 921 142,100
2026/02/06 921 927 909 927 137,900
2026/02/05 924 933 924 928 85,500
2026/02/04 912 925 912 924 79,100
2026/02/03 908 915 904 912 95,400
2026/02/02 908 913 898 899 107,000
2026/01/30 895 911 894 905 126,700
2026/01/29 896 900 887 895 97,400
2026/01/28 907 907 897 903 64,900
2026/01/27 909 913 900 913 63,400
2026/01/26 920 920 905 905 138,700
2026/01/23 926 930 917 923 112,000
2026/01/22 909 928 907 925 144,400
2026/01/21 898 904 889 903 125,300
2026/01/20 914 914 903 903 104,300
2026/01/19 918 920 900 912 293,500
2026/01/16 904 921 896 920 270,400
2026/01/15 891 901 888 901 185,900
2026/01/14 880 893 880 886 184,900
2026/01/13 879 880 870 878 160,900
2026/01/09 870 876 867 868 84,400
2026/01/08 875 877 870 870 75,400
2026/01/07 862 874 858 874 153,000
2026/01/06 867 869 859 862 129,000
2026/01/05 871 871 858 864 107,300

このページの先頭へ