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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,915 | 1,955 | 1,912 | 1,925 | +10 | +0.5 | 14,000 |
| 10/29 | 1,920 | 1,997 | 1,910 | 1,915 | -5 | -0.3 | 18,000 |
| 10/22 | 1,932 | 1,937 | 1,917 | 1,920 | -12 | -0.6 | 28,200 |
| 10/15 | 1,962 | 1,962 | 1,932 | 1,932 | -23 | -1.2 | 16,600 |
| 10/8 | 1,970 | 1,985 | 1,937 | 1,955 | -15 | -0.8 | 29,600 |
| 10/1 | 2,027 | 2,045 | 1,970 | 1,970 | -52 | -2.6 | 25,400 |
| 9/24 | 2,020 | 2,032 | 2,010 | 2,022 | -3 | -0.2 | 6,600 |
| 9/17 | 2,055 | 2,100 | 2,002 | 2,025 | -40 | -1.9 | 50,800 |
| 9/10 | 2,017 | 2,065 | 2,007 | 2,065 | +65 | +3.3 | 24,400 |
| 9/3 | 2,000 | 2,017 | 1,985 | 2,000 | +15 | +0.8 | 16,400 |
| 8/27 | 1,972 | 1,997 | 1,970 | 1,985 | +13 | +0.7 | 13,200 |
| 8/20 | 1,965 | 2,000 | 1,947 | 1,972 | +7 | +0.4 | 42,600 |
| 8/13 | 1,985 | 1,985 | 1,962 | 1,965 | -15 | -0.8 | 16,400 |
| 8/6 | 1,995 | 1,995 | 1,975 | 1,980 | -10 | -0.5 | 10,000 |
| 7/30 | 1,982 | 2,007 | 1,982 | 1,990 | +8 | +0.4 | 20,600 |
| 7/21 | 1,990 | 1,990 | 1,965 | 1,982 | +2 | +0.1 | 12,600 |
| 7/16 | 1,987 | 1,995 | 1,980 | 1,980 | 0 | 0.0 | 16,200 |
| 7/9 | 2,000 | 2,000 | 1,977 | 1,980 | -7 | -0.4 | 23,400 |
| 7/2 | 1,985 | 2,000 | 1,980 | 1,987 | +7 | +0.4 | 20,400 |
| 6/25 | 1,977 | 2,000 | 1,962 | 1,980 | +3 | +0.2 | 42,000 |
| 6/18 | 1,985 | 1,995 | 1,975 | 1,977 | -8 | -0.4 | 35,000 |
| 6/11 | 2,050 | 2,050 | 1,970 | 1,985 | -65 | -3.2 | 52,200 |
| 6/4 | 2,000 | 2,072 | 2,000 | 2,050 | +50 | +2.5 | 15,400 |
| 5/28 | 2,022 | 2,032 | 1,947 | 2,000 | -2 | -0.1 | 42,600 |
| 5/21 | 2,087 | 2,090 | 2,000 | 2,002 | -98 | -4.7 | 42,000 |
| 5/14 | 2,147 | 2,150 | 2,075 | 2,100 | -45 | -2.1 | 22,800 |
| 5/7 | 2,165 | 2,165 | 2,130 | 2,145 | -20 | -0.9 | 7,200 |
| 4/30 | 2,157 | 2,172 | 2,150 | 2,165 | +8 | +0.4 | 10,400 |
| 4/23 | 2,172 | 2,172 | 2,147 | 2,157 | -15 | -0.7 | 7,800 |
| 4/16 | 2,167 | 2,187 | 2,160 | 2,172 | +5 | +0.2 | 11,200 |
▶︎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
