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) |
|---|---|---|---|---|---|---|---|
| 4/3 | 1,650 | 1,677 | 1,550 | 1,552 | -143 | -8.4 | 64,000 |
| 3/27 | 1,602 | 1,737 | 1,550 | 1,695 | +93 | +5.8 | 65,400 |
| 3/19 | 1,600 | 1,782 | 1,515 | 1,602 | +55 | +3.6 | 46,600 |
| 3/13 | 1,875 | 1,875 | 1,507 | 1,547 | -358 | -18.8 | 119,200 |
| 3/6 | 1,885 | 1,982 | 1,885 | 1,905 | +8 | +0.4 | 39,200 |
| 2/28 | 2,015 | 2,020 | 1,880 | 1,897 | -155 | -7.6 | 64,400 |
| 2/21 | 2,035 | 2,090 | 2,035 | 2,052 | -5 | -0.2 | 20,400 |
| 2/14 | 2,090 | 2,127 | 2,035 | 2,057 | -53 | -2.5 | 35,000 |
| 2/7 | 2,077 | 2,110 | 2,055 | 2,110 | +18 | +0.9 | 25,200 |
| 1/31 | 2,105 | 2,120 | 2,050 | 2,092 | -33 | -1.6 | 25,600 |
| 1/24 | 2,115 | 2,182 | 2,110 | 2,125 | +13 | +0.6 | 24,400 |
| 1/17 | 2,095 | 2,147 | 2,080 | 2,112 | +17 | +0.8 | 18,000 |
| 1/10 | 2,052 | 2,100 | 2,025 | 2,095 | 0 | 0.0 | 33,400 |
| 12/30 | 2,095 | 2,122 | 2,080 | 2,095 | 0 | 0.0 | 6,400 |
| 12/27 | 1,992 | 2,095 | 1,985 | 2,095 | +103 | +5.2 | 34,800 |
| 12/20 | 1,980 | 1,995 | 1,972 | 1,992 | +12 | +0.6 | 24,200 |
| 12/13 | 1,975 | 1,990 | 1,970 | 1,980 | +13 | +0.7 | 19,200 |
| 12/6 | 1,990 | 1,995 | 1,957 | 1,967 | -10 | -0.5 | 23,000 |
| 11/29 | 1,950 | 1,985 | 1,950 | 1,977 | +32 | +1.7 | 32,600 |
| 11/22 | 1,947 | 1,965 | 1,935 | 1,945 | -2 | -0.1 | 26,000 |
| 11/15 | 1,965 | 1,997 | 1,932 | 1,947 | -18 | -0.9 | 36,000 |
| 11/8 | 1,950 | 1,965 | 1,930 | 1,965 | +25 | +1.3 | 25,200 |
| 11/1 | 1,937 | 1,945 | 1,917 | 1,940 | +3 | +0.2 | 34,200 |
| 10/25 | 1,915 | 1,950 | 1,915 | 1,937 | +25 | +1.3 | 26,400 |
| 10/18 | 1,915 | 1,925 | 1,910 | 1,912 | 0 | 0.0 | 44,400 |
| 10/11 | 1,932 | 1,937 | 1,910 | 1,912 | -18 | -0.9 | 53,000 |
| 10/4 | 1,950 | 1,960 | 1,930 | 1,930 | -37 | -1.9 | 33,400 |
| 9/27 | 1,985 | 2,017 | 1,960 | 1,967 | -28 | -1.4 | 29,000 |
| 9/20 | 1,920 | 2,072 | 1,920 | 1,995 | +65 | +3.4 | 86,200 |
| 9/13 | 1,907 | 1,945 | 1,907 | 1,930 | +23 | +1.2 | 32,600 |
▶︎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
