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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,619 | 2,623 | 2,561 | 2,561 | -42 | -1.6 | 21,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
