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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 2,647 | 2,648 | 2,550 | 2,561 | -68 | -2.6 | 37,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/25 | 1,935 | 1,965 | 1,917 | 1,927 | -8 | -0.4 | 15,400 |
| 2/18 | 1,925 | 1,935 | 1,910 | 1,935 | +5 | +0.3 | 23,000 |
| 2/10 | 1,940 | 1,970 | 1,927 | 1,930 | -10 | -0.5 | 18,800 |
| 2/4 | 1,930 | 1,942 | 1,920 | 1,940 | +18 | +0.9 | 9,600 |
| 1/28 | 1,952 | 1,980 | 1,917 | 1,922 | -30 | -1.5 | 14,600 |
| 1/21 | 1,980 | 1,980 | 1,940 | 1,952 | -8 | -0.4 | 7,600 |
| 1/14 | 1,992 | 2,002 | 1,940 | 1,960 | -12 | -0.6 | 18,400 |
| 1/7 | 1,962 | 1,982 | 1,945 | 1,972 | +12 | +0.6 | 12,200 |
| 12/30 | 1,935 | 1,960 | 1,927 | 1,960 | +25 | +1.3 | 12,600 |
| 12/24 | 1,925 | 1,947 | 1,922 | 1,935 | +5 | +0.3 | 14,000 |
| 12/17 | 1,915 | 1,930 | 1,900 | 1,930 | +18 | +0.9 | 22,400 |
| 12/10 | 1,910 | 1,912 | 1,897 | 1,912 | +2 | +0.1 | 16,600 |
| 12/3 | 1,902 | 1,925 | 1,895 | 1,910 | +8 | +0.4 | 15,800 |
| 11/26 | 1,890 | 1,902 | 1,885 | 1,902 | +7 | +0.4 | 11,600 |
| 11/19 | 1,902 | 1,907 | 1,882 | 1,895 | -17 | -0.9 | 28,600 |
| 11/12 | 1,925 | 1,925 | 1,892 | 1,912 | -13 | -0.7 | 26,200 |
▶︎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
