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15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) | 2,427 (23/12/21) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,587 | 2,696 | 2,549 | 2,603 | +12 | +0.5 | 155,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,235 | 2,235 | 2,055 | 2,125 | -110 | -4.9 | 63,600 |
| 17/03 | 2,172 | 2,440 | 2,147 | 2,235 | +58 | +2.7 | 95,800 |
| 17/02 | 2,217 | 2,217 | 2,037 | 2,177 | -40 | -1.8 | 73,000 |
| 17/01 | 2,065 | 2,220 | 1,995 | 2,217 | +175 | +8.6 | 74,600 |
| 16/12 | 1,817 | 2,092 | 1,755 | 2,042 | +242 | +13.4 | 259,000 |
| 16/11 | 1,750 | 1,817 | 1,695 | 1,800 | +58 | +3.3 | 230,000 |
| 16/10 | 1,745 | 1,755 | 1,727 | 1,742 | -8 | -0.5 | 80,600 |
| 16/09 | 1,752 | 1,757 | 1,710 | 1,750 | +15 | +0.9 | 117,600 |
| 16/08 | 1,750 | 1,797 | 1,677 | 1,735 | -15 | -0.9 | 98,600 |
| 16/07 | 1,795 | 1,860 | 1,740 | 1,750 | -15 | -0.9 | 75,800 |
| 16/06 | 2,057 | 2,200 | 1,750 | 1,765 | -292 | -14.2 | 167,600 |
| 16/05 | 2,425 | 2,430 | 1,950 | 2,057 | -368 | -15.2 | 152,800 |
| 16/04 | 2,452 | 2,465 | 2,185 | 2,425 | -30 | -1.2 | 84,600 |
| 16/03 | 2,720 | 2,815 | 2,450 | 2,455 | -265 | -9.7 | 92,800 |
| 16/02 | 2,870 | 2,895 | 2,500 | 2,720 | -90 | -3.2 | 44,600 |
| 16/01 | 3,010 | 3,020 | 2,685 | 2,810 | -250 | -8.2 | 71,000 |
| 15/12 | 3,110 | 3,200 | 3,000 | 3,060 | -50 | -1.6 | 61,600 |
| 15/11 | 3,125 | 3,225 | 3,060 | 3,110 | -15 | -0.5 | 26,600 |
| 15/10 | 2,750 | 3,155 | 2,700 | 3,125 | +405 | +14.9 | 49,200 |
| 15/09 | 3,015 | 3,045 | 2,500 | 2,720 | -310 | -10.2 | 178,000 |
| 15/08 | 3,885 | 3,885 | 3,010 | 3,030 | -865 | -22.2 | 188,800 |
| 15/07 | 4,035 | 4,050 | 3,800 | 3,895 | -155 | -3.8 | 62,000 |
| 15/06 | 4,050 | 4,235 | 3,835 | 4,050 | -25 | -0.6 | 65,200 |
| 15/05 | 3,585 | 4,290 | 3,500 | 4,075 | +500 | +14.0 | 134,400 |
| 15/04 | 3,365 | 3,820 | 3,335 | 3,575 | +210 | +6.2 | 154,200 |
| 15/03 | 3,175 | 3,390 | 3,175 | 3,365 | +190 | +6.0 | 140,400 |
| 15/02 | 3,395 | 3,485 | 3,150 | 3,175 | -225 | -6.6 | 132,000 |
| 15/01 | 3,750 | 3,750 | 3,375 | 3,400 | -375 | -9.9 | 98,800 |
| 14/12 | 3,195 | 3,990 | 3,120 | 3,775 | +545 | +16.9 | 222,400 |
| 14/11 | 2,950 | 3,285 | 2,800 | 3,230 | +230 | +7.7 | 232,600 |
▶︎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
