8007 高島(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,260 | 1,294 | 1,260 | 1,281 | 97,000 | 1,281 |
| 2025-01-23 | 1,252 | 1,264 | 1,239 | 1,264 | 72,600 | 1,264 |
| 2025-01-22 | 1,247 | 1,259 | 1,247 | 1,254 | 54,100 | 1,254 |
| 2025-01-21 | 1,250 | 1,255 | 1,243 | 1,245 | 80,500 | 1,245 |
| 2025-01-20 | 1,235 | 1,260 | 1,235 | 1,254 | 99,300 | 1,254 |
| 2025-01-17 | 1,222 | 1,234 | 1,215 | 1,234 | 121,700 | 1,234 |
| 2025-01-16 | 1,256 | 1,258 | 1,224 | 1,226 | 206,500 | 1,226 |
| 2025-01-15 | 1,266 | 1,269 | 1,245 | 1,251 | 111,100 | 1,251 |
| 2025-01-14 | 1,288 | 1,288 | 1,248 | 1,258 | 184,700 | 1,258 |
| 2025-01-10 | 1,285 | 1,291 | 1,277 | 1,285 | 51,600 | 1,285 |
| 2025-01-09 | 1,300 | 1,315 | 1,282 | 1,285 | 135,300 | 1,285 |
| 2025-01-08 | 1,300 | 1,310 | 1,297 | 1,300 | 84,800 | 1,300 |
| 2025-01-07 | 1,305 | 1,309 | 1,294 | 1,304 | 148,200 | 1,304 |
| 2025-01-06 | 1,303 | 1,306 | 1,296 | 1,300 | 123,700 | 1,300 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2017-09-27]1株→0.1株 [1991-03-26]1株→1.115株