！決算発表予定日 2024/05/14
2221東証S信用
業種 食料品
岩塚製菓 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 2,845 (24/03/25) | 2,365 (23/06/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,845 (24/03/25) | 2,472 (24/01/10) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,643 | 2,643 | 2,586 | 2,588 | -14 | -0.5 | 16,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,997 | 1,997 | 1,910 | 1,915 | -82 | -4.1 | 97,600 |
| 21/09 | 2,005 | 2,100 | 1,997 | 1,997 | 0 | 0.0 | 109,000 |
| 21/08 | 1,995 | 2,005 | 1,947 | 1,997 | +7 | +0.4 | 91,600 |
| 21/07 | 1,987 | 2,007 | 1,965 | 1,990 | +10 | +0.5 | 75,000 |
| 21/06 | 2,060 | 2,072 | 1,962 | 1,980 | -57 | -2.8 | 158,200 |
| 21/05 | 2,165 | 2,165 | 1,947 | 2,037 | -128 | -5.9 | 119,200 |
| 21/04 | 2,165 | 2,187 | 2,110 | 2,165 | +5 | +0.2 | 63,400 |
| 21/03 | 2,165 | 2,305 | 2,147 | 2,160 | -5 | -0.2 | 162,000 |
| 21/02 | 2,200 | 2,247 | 2,115 | 2,165 | -40 | -1.8 | 136,600 |
| 21/01 | 2,185 | 2,272 | 2,087 | 2,205 | +20 | +0.9 | 183,600 |
| 20/12 | 1,960 | 2,217 | 1,927 | 2,185 | +225 | +11.5 | 230,400 |
| 20/11 | 1,827 | 1,965 | 1,827 | 1,960 | +133 | +7.3 | 108,200 |
| 20/10 | 1,890 | 1,915 | 1,827 | 1,827 | -73 | -3.8 | 122,800 |
| 20/09 | 1,857 | 2,040 | 1,825 | 1,900 | +50 | +2.7 | 299,400 |
| 20/08 | 1,817 | 1,905 | 1,752 | 1,850 | +48 | +2.7 | 198,200 |
| 20/07 | 1,872 | 1,890 | 1,800 | 1,802 | -70 | -3.7 | 114,400 |
| 20/06 | 1,772 | 1,930 | 1,772 | 1,872 | +100 | +5.6 | 190,000 |
| 20/05 | 1,612 | 1,795 | 1,605 | 1,772 | +152 | +9.4 | 313,200 |
| 20/04 | 1,600 | 1,640 | 1,537 | 1,620 | +5 | +0.3 | 244,000 |
| 20/03 | 1,885 | 1,982 | 1,507 | 1,615 | -282 | -14.9 | 296,800 |
| 20/02 | 2,077 | 2,127 | 1,880 | 1,897 | -195 | -9.3 | 145,000 |
| 20/01 | 2,052 | 2,182 | 2,025 | 2,092 | -3 | -0.1 | 101,400 |
| 19/12 | 1,990 | 2,122 | 1,957 | 2,095 | +118 | +6.0 | 107,600 |
| 19/11 | 1,922 | 1,997 | 1,922 | 1,977 | +47 | +2.4 | 122,400 |
| 19/10 | 1,950 | 1,952 | 1,910 | 1,930 | -25 | -1.3 | 181,400 |
| 19/09 | 1,940 | 2,072 | 1,905 | 1,955 | +15 | +0.8 | 174,600 |
| 19/08 | 1,980 | 1,995 | 1,882 | 1,940 | -45 | -2.3 | 105,200 |
| 19/07 | 1,990 | 2,015 | 1,932 | 1,985 | +18 | +0.9 | 100,200 |
| 19/06 | 1,977 | 2,000 | 1,907 | 1,967 | -30 | -1.5 | 71,600 |
| 19/05 | 2,045 | 2,045 | 1,862 | 1,997 | -48 | -2.4 | 200,600 |
▶︎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