KabuInsight

高島

8007
プライム/卸売業/Takashima & Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13847.0850.0843.0848.0-3.0-0.35%134,000
2026-03-12870.0870.0848.0851.0-22.0-2.52%178,900
2026-03-11880.0882.0873.0873.0-3.0-0.34%100,400
2026-03-10865.0877.0865.0876.0+17.0+1.98%113,700
2026-03-09850.0860.0844.0859.0-28.0-3.16%252,300
2026-03-06882.0889.0874.0887.0-7.0-0.78%127,900
2026-03-05885.0898.0884.0894.0+31.0+3.59%154,300
2026-03-04880.0885.0851.0863.0-36.0-4.00%335,600
2026-03-03918.0918.0899.0899.0-19.0-2.07%214,000
2026-03-02928.0928.0911.0918.0-22.0-2.34%160,000
2026-02-27916.0940.0915.0940.0+24.0+2.62%164,500
2026-02-26919.0924.0914.0916.0-2.0-0.22%131,400
2026-02-25932.0932.0918.0918.0-10.0-1.08%113,100
2026-02-24925.0934.0918.0928.0+4.0+0.43%133,900
2026-02-20930.0930.0917.0924.0-8.0-0.86%104,000
2026-02-19933.0933.0923.0932.0+5.0+0.54%121,200
2026-02-18938.0938.0924.0927.0-9.0-0.96%145,000
2026-02-17920.0937.0919.0936.0+17.0+1.85%179,600
2026-02-16910.0922.0910.0919.0+16.0+1.77%94,900
2026-02-13907.0914.0901.0903.0-8.0-0.88%172,000
2026-02-12923.0936.0882.0911.0-10.0-1.09%458,700
2026-02-10926.0933.0919.0921.00.00.00%149,300
2026-02-09937.0938.0921.0921.0-6.0-0.65%142,100
2026-02-06921.0927.0909.0927.0-1.0-0.11%137,900
2026-02-05924.0933.0924.0928.0+4.0+0.43%85,500
2026-02-04912.0925.0912.0924.0+12.0+1.32%79,100
2026-02-03908.0915.0904.0912.0+13.0+1.45%95,400
2026-02-02908.0913.0898.0899.0-6.0-0.66%107,000
2026-01-30895.0911.0894.0905.0+10.0+1.12%126,700
2026-01-29896.0900.0887.0895.0-8.0-0.89%97,400
2026-01-28907.0907.0897.0903.0-10.0-1.10%64,900
2026-01-27909.0913.0900.0913.0+8.0+0.88%63,400
2026-01-26920.0920.0905.0905.0-18.0-1.95%138,700
2026-01-23926.0930.0917.0923.0-2.0-0.22%112,000
2026-01-22909.0928.0907.0925.0+22.0+2.44%144,400
2026-01-21898.0904.0889.0903.00.00.00%125,300
2026-01-20914.0914.0903.0903.0-9.0-0.99%104,300
2026-01-19918.0920.0900.0912.0-8.0-0.87%293,500
2026-01-16904.0921.0896.0920.0+19.0+2.11%270,400
2026-01-15891.0901.0888.0901.0+15.0+1.69%185,900
2026-01-14880.0893.0880.0886.0+8.0+0.91%184,900
2026-01-13879.0880.0870.0878.0+10.0+1.15%160,900
2026-01-09870.0876.0867.0868.0-2.0-0.23%84,400
2026-01-08875.0877.0870.0870.0-4.0-0.46%75,400
2026-01-07862.0874.0858.0874.0+12.0+1.39%153,000
2026-01-06867.0869.0859.0862.0-2.0-0.23%129,000
2026-01-05871.0871.0858.0864.0+2.0+0.23%107,300
2025-12-30862.0871.0859.0862.00.00.00%136,200
2025-12-29850.0862.0847.0862.0+19.0+2.25%207,400
2025-12-26846.0851.0843.0843.0-8.0-0.94%102,200
2025-12-25850.0851.0843.0851.0+8.0+0.95%107,000
2025-12-24853.0855.0843.0843.0-10.0-1.17%73,000
2025-12-23843.0854.0843.0853.0+5.0+0.59%130,100
2025-12-22846.0849.0843.0848.0+3.0+0.36%87,000
2025-12-19835.0845.0835.0845.0+6.0+0.72%89,500
2025-12-18836.0839.0831.0839.0+6.0+0.72%55,000
2025-12-17839.0839.0828.0833.0-6.0-0.72%126,600
2025-12-16842.0844.0837.0839.0-6.0-0.71%64,200
2025-12-15833.0849.0833.0845.0+1.0+0.12%104,800
2025-12-12835.0844.0835.0844.0+14.0+1.69%76,900
2025-12-11839.0844.0829.0830.0-9.0-1.07%92,400
2025-12-10842.0845.0839.0839.00.00.00%128,900
2025-12-09840.0843.0836.0839.0-4.0-0.47%38,000
2025-12-08839.0843.0835.0843.0+7.0+0.84%57,500
2025-12-05839.0843.0836.0836.0-5.0-0.59%76,700
2025-12-04839.0841.0835.0841.0+6.0+0.72%48,800
2025-12-03843.0843.0832.0835.0-4.0-0.48%63,900
2025-12-02845.0845.0837.0839.0-4.0-0.47%71,100
2025-12-01859.0859.0843.0843.0-14.0-1.63%84,600
2025-11-28847.0859.0847.0857.0+6.0+0.71%108,900
2025-11-27841.0851.0839.0851.0+10.0+1.19%95,100
2025-11-26825.0841.0825.0841.0+21.0+2.56%155,900
2025-11-25833.0835.0820.0820.0-12.0-1.44%135,300
2025-11-21818.0832.0816.0832.0+8.0+0.97%130,500
2025-11-20828.0829.0824.0824.0+3.0+0.37%127,300
2025-11-19831.0831.0821.0821.0-7.0-0.85%122,700
2025-11-18831.0833.0824.0828.0-4.0-0.48%130,500
2025-11-17839.0841.0829.0832.0-8.0-0.95%103,900
2025-11-14836.0848.0835.0840.0-2.0-0.24%150,400
2025-11-13829.0842.0829.0842.0+14.0+1.69%136,200
2025-11-12854.0870.0821.0828.0-21.0-2.47%729,500
2025-11-11855.0858.0846.0849.0-8.0-0.93%105,100
2025-11-10851.0857.0849.0857.0+7.0+0.82%131,300
2025-11-07850.0856.0847.0850.0-9.0-1.05%96,100
2025-11-06855.0859.0851.0859.0+8.0+0.94%164,000
2025-11-05845.0855.0832.0851.0-6.0-0.70%217,500
2025-11-04838.0857.0831.0857.0+37.0+4.51%472,700
2025-10-31825.0828.0817.0820.0-5.0-0.61%73,000
2025-10-30814.0828.0813.0825.0+8.0+0.98%150,900
2025-10-29828.0828.0814.0817.0-6.0-0.73%97,300
2025-10-28830.0837.0820.0823.0-10.0-1.20%144,000
2025-10-27833.0839.0827.0833.0+5.0+0.60%130,700
2025-10-24833.0833.0824.0828.0-6.0-0.72%77,500
2025-10-23828.0834.0822.0834.0+3.0+0.36%126,100
2025-10-22819.0832.0815.0831.0+16.0+1.96%152,600
2025-10-21817.0830.0814.0815.0+6.0+0.74%256,300
2025-10-20803.0810.0800.0809.0+11.0+1.38%179,400
2025-10-17793.0801.0791.0798.0+1.0+0.13%103,400
2025-10-16796.0799.0793.0797.0+4.0+0.50%100,200
2025-10-15780.0794.0780.0793.0+13.0+1.67%142,500
2025-10-14777.0788.0773.0780.0-8.0-1.02%234,400
2025-10-10790.0793.0785.0788.0-8.0-1.01%196,800
2025-10-09800.0803.0793.0796.0-4.0-0.50%111,800
2025-10-08793.0806.0793.0800.0+3.0+0.38%140,900
2025-10-07796.0802.0790.0797.0-3.0-0.38%222,700
2025-10-06813.0815.0799.0800.0-4.0-0.50%293,400
2025-10-03790.0805.0790.0804.0+9.0+1.13%144,600
2025-10-02791.0796.0787.0795.0+4.0+0.51%165,300
2025-10-01815.0816.0789.0791.0-27.0-3.30%315,900
2025-09-30833.0834.0818.0818.0-17.0-2.04%258,500
2025-09-29832.0837.0819.0835.0-27.5-3.19%278,200
2025-09-26857.5862.5852.5862.5+11.5+1.35%475,600
2025-09-25845.5852.5844.5851.0+8.0+0.95%227,400
2025-09-24842.5846.0837.0843.0+4.0+0.48%305,400
2025-09-22839.0844.5836.0839.0+4.5+0.54%212,800
2025-09-19831.0839.0831.0834.5+4.0+0.48%264,400
2025-09-18839.5839.5826.0830.5-7.5-0.89%420,800
2025-09-17844.0847.5836.0838.0-6.0-0.71%322,800
2025-09-16845.0848.0832.5844.0-0.5-0.06%365,400
2025-09-12851.5855.0842.5844.5——350,000

直近120営業日分を表示