8707東証P貸借
業種 証券・商品
岩井コスモホールディングス 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,420 (24/03/25) | 1,331 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,420 (24/03/25) | 1,822 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,250 | 2,261 | 2,144 | 2,230 | -15 | -0.7 | 460,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 2,326 | 2,351 | 2,243 | 2,245 | -81 | -3.5 | 383,100 |
| 5/17 | 2,330 | 2,348 | 2,268 | 2,326 | -7 | -0.3 | 370,100 |
| 5/10 | 2,271 | 2,333 | 2,260 | 2,333 | +75 | +3.3 | 302,500 |
| 5/2 | 2,270 | 2,362 | 2,238 | 2,258 | -8 | -0.4 | 550,500 |
| 4/26 | 2,167 | 2,266 | 2,156 | 2,266 | +114 | +5.3 | 716,800 |
| 4/19 | 2,180 | 2,230 | 2,140 | 2,152 | -47 | -2.1 | 674,900 |
| 4/12 | 2,133 | 2,218 | 2,130 | 2,199 | +76 | +3.6 | 510,400 |
| 4/5 | 2,243 | 2,253 | 2,111 | 2,123 | -118 | -5.3 | 884,000 |
| 3/29 | 2,415 | 2,420 | 2,198 | 2,241 | -146 | -6.1 | 1,891,900 |
| 3/22 | 2,317 | 2,412 | 2,309 | 2,387 | +84 | +3.7 | 443,300 |
| 3/15 | 2,270 | 2,323 | 2,176 | 2,303 | +14 | +0.6 | 491,400 |
| 3/8 | 2,300 | 2,334 | 2,246 | 2,289 | +19 | +0.8 | 486,300 |
| 3/1 | 2,214 | 2,308 | 2,190 | 2,270 | +74 | +3.4 | 503,200 |
| 2/22 | 2,145 | 2,215 | 2,140 | 2,196 | +61 | +2.9 | 314,000 |
| 2/16 | 2,126 | 2,150 | 2,101 | 2,135 | +29 | +1.4 | 267,800 |
| 2/9 | 2,100 | 2,122 | 2,070 | 2,106 | +26 | +1.3 | 282,900 |
| 2/2 | 2,099 | 2,162 | 2,076 | 2,080 | -18 | -0.9 | 489,200 |
| 1/26 | 2,011 | 2,118 | 2,009 | 2,098 | +167 | +8.7 | 966,200 |
| 1/19 | 1,870 | 1,948 | 1,870 | 1,931 | +61 | +3.3 | 366,800 |
| 1/12 | 1,888 | 1,945 | 1,870 | 1,870 | -2 | -0.1 | 419,900 |
| 1/5 | 1,835 | 1,880 | 1,822 | 1,872 | +34 | +1.9 | 140,700 |
| 12/29 | 1,781 | 1,848 | 1,776 | 1,838 | +63 | +3.6 | 330,800 |
| 12/22 | 1,722 | 1,777 | 1,698 | 1,775 | +41 | +2.4 | 303,700 |
| 12/15 | 1,732 | 1,783 | 1,726 | 1,734 | +10 | +0.6 | 268,900 |
| 12/8 | 1,770 | 1,783 | 1,717 | 1,724 | -45 | -2.5 | 255,000 |
| 12/1 | 1,770 | 1,777 | 1,731 | 1,769 | +9 | +0.5 | 242,100 |
| 11/24 | 1,766 | 1,782 | 1,747 | 1,760 | -6 | -0.3 | 218,400 |
| 11/17 | 1,754 | 1,769 | 1,726 | 1,766 | +4 | +0.2 | 162,500 |
| 11/10 | 1,804 | 1,804 | 1,707 | 1,762 | -21 | -1.2 | 262,500 |
| 11/2 | 1,755 | 1,818 | 1,722 | 1,783 | +20 | +1.1 | 356,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて