！決算発表予定日 2024/05/13
7698東証S信用
業種 卸売業
アイスコ 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 |
|---|---|
| 1,854 (23/10/02) | 1,402 (23/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,685 (24/05/01) | 1,443 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,680 | 1,695 | 1,665 | 1,694 | +9 | +0.5 | 5,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,661 | 1,685 | 1,658 | 1,685 | +15 | +0.9 | 3,000 |
| 4/30 | 1,662 | 1,674 | 1,632 | 1,670 | +38 | +2.3 | 5,500 |
| 4/26 | 1,655 | 1,656 | 1,630 | 1,632 | -11 | -0.7 | 3,400 |
| 4/25 | 1,600 | 1,654 | 1,595 | 1,643 | +45 | +2.8 | 9,900 |
| 4/24 | 1,598 | 1,608 | 1,583 | 1,598 | +15 | +1.0 | 4,200 |
| 4/23 | 1,575 | 1,583 | 1,575 | 1,583 | -7 | -0.4 | 600 |
| 4/22 | 1,577 | 1,590 | 1,571 | 1,590 | 0 | 0.0 | 2,200 |
| 4/19 | 1,595 | 1,595 | 1,587 | 1,590 | -11 | -0.7 | 2,600 |
| 4/18 | 1,591 | 1,607 | 1,591 | 1,601 | -8 | -0.5 | 1,700 |
| 4/17 | 1,603 | 1,609 | 1,595 | 1,609 | +7 | +0.4 | 2,900 |
| 4/16 | 1,603 | 1,619 | 1,598 | 1,602 | -3 | -0.2 | 4,300 |
| 4/15 | 1,601 | 1,608 | 1,601 | 1,605 | -2 | -0.1 | 2,200 |
| 4/12 | 1,607 | 1,620 | 1,607 | 1,607 | -14 | -0.9 | 1,100 |
| 4/11 | 1,623 | 1,623 | 1,595 | 1,621 | -2 | -0.1 | 3,400 |
| 4/10 | 1,624 | 1,624 | 1,616 | 1,623 | -1 | -0.1 | 1,900 |
| 4/9 | 1,624 | 1,624 | 1,622 | 1,624 | +2 | +0.1 | 300 |
| 4/8 | 1,613 | 1,623 | 1,613 | 1,622 | +12 | +0.8 | 700 |
| 4/5 | 1,602 | 1,610 | 1,600 | 1,610 | -8 | -0.5 | 1,300 |
| 4/4 | 1,603 | 1,618 | 1,601 | 1,618 | +6 | +0.4 | 2,200 |
| 4/3 | 1,604 | 1,625 | 1,601 | 1,612 | +6 | +0.4 | 2,700 |
| 4/2 | 1,612 | 1,613 | 1,606 | 1,606 | -6 | -0.4 | 1,700 |
| 4/1 | 1,623 | 1,624 | 1,612 | 1,612 | -4 | -0.3 | 3,800 |
| 3/29 | 1,622 | 1,627 | 1,615 | 1,616 | -11 | -0.7 | 3,000 |
| 3/28 | 1,638 | 1,650 | 1,627 | 1,627 | -10 | -0.6 | 800 |
| 3/27 | 1,612 | 1,659 | 1,602 | 1,637 | +17 | +1.1 | 3,200 |
| 3/26 | 1,651 | 1,660 | 1,609 | 1,620 | -6 | -0.4 | 3,400 |
| 3/25 | 1,610 | 1,626 | 1,610 | 1,626 | +26 | +1.6 | 1,100 |
| 3/22 | 1,600 | 1,616 | 1,600 | 1,600 | 0 | 0.0 | 600 |
| 3/21 | 1,602 | 1,606 | 1,594 | 1,600 | +2 | +0.1 | 4,500 |
| 3/19 | 1,598 | 1,609 | 1,598 | 1,598 | -3 | -0.2 | 2,000 |
▶︎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