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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,577 | 1,640 | 1,500 | 1,625 | +30 | +1.9 | 61,000 |
| 12/03 | 1,445 | 1,650 | 1,426 | 1,595 | +145 | +10.0 | 67,000 |
| 12/02 | 1,400 | 1,500 | 1,376 | 1,450 | +60 | +4.3 | 56,400 |
| 12/01 | 1,322 | 1,585 | 1,305 | 1,390 | +85 | +6.5 | 27,400 |
| 11/12 | 1,350 | 1,375 | 1,300 | 1,305 | -45 | -3.3 | 33,400 |
| 11/11 | 1,350 | 1,385 | 1,320 | 1,350 | -25 | -1.8 | 16,400 |
| 11/10 | 1,365 | 1,375 | 1,335 | 1,375 | +10 | +0.7 | 44,600 |
| 11/09 | 1,398 | 1,410 | 1,350 | 1,365 | -32 | -2.3 | 49,000 |
| 11/08 | 1,575 | 1,600 | 1,325 | 1,397 | -153 | -9.9 | 47,400 |
| 11/07 | 1,500 | 1,650 | 1,452 | 1,550 | +33 | +2.2 | 79,400 |
| 11/06 | 1,475 | 1,525 | 1,436 | 1,517 | +17 | +1.1 | 38,000 |
| 11/05 | 1,413 | 1,507 | 1,413 | 1,500 | +87 | +6.2 | 38,200 |
| 11/04 | 1,460 | 1,502 | 1,372 | 1,413 | -47 | -3.2 | 40,800 |
| 11/03 | 1,445 | 1,515 | 1,350 | 1,460 | +15 | +1.0 | 95,400 |
| 11/02 | 1,372 | 1,475 | 1,349 | 1,445 | +95 | +7.0 | 56,400 |
| 11/01 | 1,275 | 1,475 | 1,225 | 1,350 | +75 | +5.9 | 56,200 |
| 10/12 | 1,295 | 1,295 | 1,217 | 1,275 | -19 | -1.5 | 59,200 |
| 10/11 | 1,275 | 1,300 | 1,225 | 1,294 | +19 | +1.5 | 75,000 |
| 10/10 | 1,270 | 1,323 | 1,250 | 1,275 | -6 | -0.5 | 44,000 |
| 10/09 | 1,325 | 1,575 | 1,250 | 1,281 | -69 | -5.1 | 285,800 |
| 10/08 | 1,050 | 1,355 | 1,025 | 1,350 | +300 | +28.6 | 149,400 |
| 10/07 | 1,025 | 1,147 | 1,000 | 1,050 | 0 | 0.0 | 44,200 |
| 10/06 | 1,050 | 1,070 | 1,000 | 1,050 | +1 | +0.1 | 44,200 |
| 10/05 | 1,125 | 1,125 | 990 | 1,049 | -51 | -4.6 | 20,800 |
| 10/04 | 1,100 | 1,210 | 1,040 | 1,100 | -90 | -7.6 | 87,800 |
| 10/03 | 935 | 1,190 | 921 | 1,190 | +256 | +27.4 | 117,800 |
| 10/02 | 932 | 944 | 900 | 934 | +2 | +0.2 | 28,200 |
| 10/01 | 937 | 937 | 900 | 932 | +22 | +2.4 | 38,200 |
| 09/12 | 920 | 950 | 887 | 910 | -10 | -1.1 | 60,400 |
| 09/11 | 900 | 950 | 900 | 920 | -2 | -0.2 | 15,000 |
▶︎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
