決算new！
2024/11/11 発表
上期経常が54％増益で着地・7-9月期も54％増益
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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,680 | 2,696 | 2,549 | 2,594 | -92 | -3.4 | 80,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/30 | 1,842 | 1,882 | 1,827 | 1,827 | -15 | -0.8 | 32,600 |
| 10/23 | 1,900 | 1,900 | 1,832 | 1,842 | -58 | -3.1 | 37,600 |
| 10/16 | 1,900 | 1,915 | 1,865 | 1,900 | 0 | 0.0 | 23,600 |
| 10/9 | 1,895 | 1,907 | 1,877 | 1,900 | +5 | +0.3 | 18,000 |
| 10/2 | 1,945 | 1,965 | 1,875 | 1,895 | -47 | -2.4 | 44,400 |
| 9/25 | 1,957 | 2,000 | 1,930 | 1,942 | -5 | -0.3 | 42,600 |
| 9/18 | 1,832 | 2,040 | 1,825 | 1,947 | +117 | +6.4 | 157,000 |
| 9/11 | 1,832 | 1,847 | 1,825 | 1,830 | -2 | -0.1 | 36,600 |
| 9/4 | 1,842 | 1,867 | 1,827 | 1,832 | +5 | +0.3 | 37,600 |
| 8/28 | 1,897 | 1,905 | 1,827 | 1,827 | -58 | -3.1 | 44,600 |
| 8/21 | 1,857 | 1,900 | 1,825 | 1,885 | +53 | +2.9 | 54,400 |
| 8/14 | 1,802 | 1,855 | 1,787 | 1,832 | +45 | +2.5 | 68,400 |
| 8/7 | 1,817 | 1,820 | 1,752 | 1,787 | -15 | -0.8 | 23,000 |
| 7/31 | 1,855 | 1,867 | 1,800 | 1,802 | -53 | -2.9 | 37,000 |
| 7/22 | 1,840 | 1,857 | 1,840 | 1,855 | +15 | +0.8 | 11,400 |
| 7/17 | 1,815 | 1,847 | 1,815 | 1,840 | +28 | +1.6 | 23,200 |
| 7/10 | 1,845 | 1,865 | 1,812 | 1,812 | -38 | -2.1 | 24,000 |
| 7/3 | 1,895 | 1,900 | 1,840 | 1,850 | -37 | -2.0 | 34,400 |
| 6/26 | 1,870 | 1,930 | 1,857 | 1,887 | +17 | +0.9 | 28,600 |
| 6/19 | 1,850 | 1,875 | 1,825 | 1,870 | +40 | +2.2 | 18,600 |
| 6/12 | 1,850 | 1,890 | 1,800 | 1,830 | -20 | -1.1 | 57,400 |
| 6/5 | 1,772 | 1,920 | 1,772 | 1,850 | +78 | +4.4 | 69,800 |
| 5/29 | 1,682 | 1,795 | 1,680 | 1,772 | +100 | +6.0 | 64,400 |
| 5/22 | 1,670 | 1,732 | 1,650 | 1,672 | +7 | +0.4 | 100,800 |
| 5/15 | 1,677 | 1,730 | 1,650 | 1,665 | -5 | -0.3 | 104,600 |
| 5/8 | 1,612 | 1,682 | 1,612 | 1,670 | +55 | +3.4 | 30,000 |
| 5/1 | 1,610 | 1,640 | 1,605 | 1,615 | +10 | +0.6 | 49,800 |
| 4/24 | 1,592 | 1,627 | 1,557 | 1,605 | +15 | +0.9 | 68,400 |
| 4/17 | 1,575 | 1,612 | 1,565 | 1,590 | +10 | +0.6 | 51,600 |
| 4/10 | 1,540 | 1,615 | 1,537 | 1,580 | +28 | +1.8 | 50,000 |
▶︎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
