！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
(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 |
|---|---|
| 1,674 (24/04/30) | 1,443 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,662 | 1,674 | 1,632 | 1,661 | +29 | +1.8 | 5,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,577 | 1,656 | 1,571 | 1,632 | +42 | +2.6 | 20,300 |
| 4/19 | 1,601 | 1,619 | 1,587 | 1,590 | -17 | -1.1 | 13,700 |
| 4/12 | 1,613 | 1,624 | 1,595 | 1,607 | -3 | -0.2 | 7,400 |
| 4/5 | 1,623 | 1,625 | 1,600 | 1,610 | -6 | -0.4 | 11,700 |
| 3/29 | 1,610 | 1,660 | 1,602 | 1,616 | +16 | +1.0 | 11,500 |
| 3/22 | 1,595 | 1,616 | 1,594 | 1,600 | +6 | +0.4 | 9,600 |
| 3/15 | 1,557 | 1,594 | 1,550 | 1,594 | +29 | +1.9 | 11,100 |
| 3/8 | 1,577 | 1,615 | 1,546 | 1,565 | -18 | -1.1 | 20,100 |
| 3/1 | 1,550 | 1,585 | 1,534 | 1,583 | +55 | +3.6 | 10,000 |
| 2/22 | 1,521 | 1,570 | 1,521 | 1,528 | -11 | -0.7 | 6,200 |
| 2/16 | 1,649 | 1,657 | 1,501 | 1,539 | -91 | -5.6 | 26,200 |
| 2/9 | 1,560 | 1,650 | 1,559 | 1,630 | +78 | +5.0 | 20,400 |
| 2/2 | 1,504 | 1,557 | 1,504 | 1,552 | +48 | +3.2 | 11,300 |
| 1/26 | 1,515 | 1,516 | 1,488 | 1,504 | -4 | -0.3 | 5,700 |
| 1/19 | 1,510 | 1,511 | 1,475 | 1,508 | +8 | +0.5 | 12,600 |
| 1/12 | 1,488 | 1,544 | 1,465 | 1,500 | +26 | +1.8 | 13,300 |
| 1/5 | 1,443 | 1,475 | 1,443 | 1,474 | +19 | +1.3 | 3,300 |
| 12/29 | 1,441 | 1,465 | 1,420 | 1,455 | +15 | +1.0 | 18,300 |
| 12/22 | 1,479 | 1,494 | 1,430 | 1,440 | -51 | -3.4 | 13,500 |
| 12/15 | 1,519 | 1,524 | 1,470 | 1,491 | -14 | -0.9 | 16,300 |
| 12/8 | 1,517 | 1,520 | 1,499 | 1,505 | +6 | +0.4 | 7,700 |
| 12/1 | 1,496 | 1,527 | 1,487 | 1,499 | +11 | +0.7 | 20,900 |
| 11/24 | 1,482 | 1,512 | 1,478 | 1,488 | -8 | -0.5 | 16,800 |
| 11/17 | 1,702 | 1,734 | 1,402 | 1,496 | -205 | -12.1 | 116,200 |
| 11/10 | 1,696 | 1,740 | 1,643 | 1,701 | +31 | +1.9 | 23,100 |
| 11/2 | 1,585 | 1,676 | 1,545 | 1,670 | +90 | +5.7 | 11,000 |
| 10/27 | 1,578 | 1,580 | 1,487 | 1,580 | +11 | +0.7 | 11,300 |
| 10/20 | 1,668 | 1,668 | 1,505 | 1,569 | -114 | -6.8 | 36,700 |
| 10/13 | 1,721 | 1,745 | 1,661 | 1,683 | -22 | -1.3 | 23,100 |
| 10/6 | 1,835 | 1,854 | 1,680 | 1,705 | -111 | -6.1 | 24,300 |
▶︎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