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) | 2,402 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,845 (24/03/25) | 2,472 (24/01/10) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 2,558 | 2,568 | 2,537 | 2,556 | -2 | -0.1 | 11,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 2,050 | 2,070 | 2,050 | 2,060 | +10 | +0.5 | 7,000 |
| 9/16 | 2,055 | 2,067 | 2,037 | 2,050 | 0 | 0.0 | 14,400 |
| 9/9 | 2,050 | 2,052 | 2,040 | 2,050 | 0 | 0.0 | 7,600 |
| 9/2 | 2,052 | 2,052 | 2,032 | 2,050 | -2 | -0.1 | 7,000 |
| 8/26 | 2,035 | 2,055 | 2,030 | 2,052 | +20 | +1.0 | 13,400 |
| 8/19 | 2,015 | 2,045 | 2,015 | 2,032 | +12 | +0.6 | 13,200 |
| 8/12 | 2,042 | 2,042 | 2,015 | 2,020 | -15 | -0.7 | 8,800 |
| 8/5 | 2,050 | 2,050 | 2,015 | 2,035 | +3 | +0.2 | 20,600 |
| 7/29 | 2,012 | 2,040 | 2,012 | 2,032 | +20 | +1.0 | 11,400 |
| 7/22 | 2,027 | 2,027 | 2,012 | 2,012 | -8 | -0.4 | 20,000 |
| 7/15 | 2,040 | 2,040 | 2,010 | 2,020 | -7 | -0.4 | 7,200 |
| 7/8 | 2,037 | 2,037 | 2,000 | 2,027 | +32 | +1.6 | 9,200 |
| 7/1 | 1,992 | 2,022 | 1,990 | 1,995 | +5 | +0.3 | 14,000 |
| 6/24 | 1,945 | 1,992 | 1,945 | 1,990 | +45 | +2.3 | 17,800 |
| 6/17 | 1,970 | 1,992 | 1,945 | 1,945 | -40 | -2.0 | 33,800 |
| 6/10 | 1,970 | 1,985 | 1,970 | 1,985 | +10 | +0.5 | 10,600 |
| 6/3 | 1,967 | 1,987 | 1,967 | 1,975 | +10 | +0.5 | 4,000 |
| 5/27 | 1,965 | 1,982 | 1,960 | 1,965 | -2 | -0.1 | 14,400 |
| 5/20 | 1,965 | 1,985 | 1,952 | 1,967 | -13 | -0.7 | 15,600 |
| 5/13 | 1,982 | 1,990 | 1,955 | 1,980 | +15 | +0.8 | 15,200 |
| 5/6 | 1,982 | 1,987 | 1,965 | 1,965 | -17 | -0.9 | 4,200 |
| 4/28 | 1,970 | 1,992 | 1,950 | 1,982 | +10 | +0.5 | 14,400 |
| 4/22 | 1,930 | 1,982 | 1,927 | 1,972 | +27 | +1.4 | 29,800 |
| 4/15 | 1,950 | 1,965 | 1,940 | 1,945 | -17 | -0.9 | 8,400 |
| 4/8 | 1,950 | 1,970 | 1,932 | 1,962 | +5 | +0.3 | 13,200 |
| 4/1 | 1,980 | 1,995 | 1,930 | 1,957 | -23 | -1.2 | 19,000 |
| 3/25 | 1,962 | 1,982 | 1,962 | 1,980 | 0 | 0.0 | 10,000 |
| 3/18 | 1,970 | 1,980 | 1,950 | 1,980 | +23 | +1.2 | 13,400 |
| 3/11 | 1,960 | 1,972 | 1,950 | 1,957 | -3 | -0.2 | 16,600 |
| 3/4 | 1,927 | 1,975 | 1,925 | 1,960 | +33 | +1.7 | 14,200 |
▶︎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