2221東証S信用
業種 食料品
岩塚製菓 株価時系列データ
PTS
2,752
円
(09:28)
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) | 2,257 (23/04/14) |
昨年来高値 | 昨年来安値 |
---|---|
2,845 (24/03/25) | 2,055 (23/01/19) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 2,845 | 2,845 | 2,649 | 2,760 | +65 | +2.4 | 38,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/22 | 2,600 | 2,695 | 2,590 | 2,695 | +95 | +3.7 | 19,200 |
3/15 | 2,695 | 2,750 | 2,570 | 2,600 | +25 | +1.0 | 25,800 |
3/8 | 2,585 | 2,610 | 2,550 | 2,575 | -10 | -0.4 | 16,600 |
3/1 | 2,540 | 2,600 | 2,540 | 2,585 | +45 | +1.8 | 21,600 |
2/22 | 2,545 | 2,560 | 2,515 | 2,540 | -5 | -0.2 | 8,400 |
2/16 | 2,560 | 2,570 | 2,505 | 2,545 | -15 | -0.6 | 15,000 |
2/9 | 2,515 | 2,565 | 2,515 | 2,560 | +50 | +2.0 | 9,600 |
2/2 | 2,550 | 2,570 | 2,510 | 2,510 | -30 | -1.2 | 15,800 |
1/26 | 2,515 | 2,540 | 2,500 | 2,540 | +40 | +1.6 | 8,400 |
1/19 | 2,500 | 2,530 | 2,497 | 2,500 | 0 | 0.0 | 8,200 |
1/12 | 2,505 | 2,525 | 2,472 | 2,500 | +10 | +0.4 | 9,200 |
1/5 | 2,580 | 2,580 | 2,485 | 2,490 | -40 | -1.6 | 11,600 |
12/29 | 2,437 | 2,575 | 2,437 | 2,530 | +93 | +3.8 | 10,800 |
12/22 | 2,450 | 2,470 | 2,427 | 2,437 | -18 | -0.7 | 10,600 |
12/15 | 2,520 | 2,525 | 2,455 | 2,455 | -27 | -1.1 | 11,800 |
12/8 | 2,482 | 2,500 | 2,480 | 2,482 | -13 | -0.5 | 9,200 |
12/1 | 2,477 | 2,525 | 2,477 | 2,495 | +18 | +0.7 | 8,000 |
11/24 | 2,500 | 2,515 | 2,475 | 2,477 | -23 | -0.9 | 8,800 |
11/17 | 2,560 | 2,560 | 2,500 | 2,500 | -65 | -2.5 | 7,800 |
11/10 | 2,560 | 2,570 | 2,530 | 2,565 | +5 | +0.2 | 8,200 |
11/2 | 2,510 | 2,585 | 2,495 | 2,560 | +95 | +3.9 | 14,400 |
10/27 | 2,470 | 2,470 | 2,402 | 2,465 | +10 | +0.4 | 13,000 |
10/20 | 2,545 | 2,570 | 2,450 | 2,455 | -95 | -3.7 | 43,200 |
10/13 | 2,565 | 2,585 | 2,535 | 2,550 | -5 | -0.2 | 10,000 |
10/6 | 2,565 | 2,585 | 2,540 | 2,555 | -15 | -0.6 | 30,200 |
9/29 | 2,665 | 2,740 | 2,535 | 2,570 | -75 | -2.8 | 38,200 |
9/22 | 2,625 | 2,650 | 2,610 | 2,645 | +20 | +0.8 | 9,200 |
9/15 | 2,585 | 2,625 | 2,585 | 2,625 | +25 | +1.0 | 11,200 |
9/8 | 2,595 | 2,620 | 2,580 | 2,600 | +5 | +0.2 | 13,400 |
9/1 | 2,585 | 2,620 | 2,580 | 2,595 | +10 | +0.4 | 7,600 |
▶︎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