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 |
|---|---|
| 2,436 (24/05/20) | 1,402 (23/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,436 (24/05/20) | 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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 2,350 | 2,436 | 2,340 | 2,382 | +69 | +3.0 | 69,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 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 |
| 9/29 | 1,815 | 1,827 | 1,751 | 1,816 | -5 | -0.3 | 13,300 |
| 9/22 | 1,790 | 1,821 | 1,761 | 1,821 | +31 | +1.7 | 20,000 |
| 9/15 | 1,711 | 1,821 | 1,711 | 1,790 | +80 | +4.7 | 38,700 |
| 9/8 | 1,726 | 1,742 | 1,630 | 1,710 | +3 | +0.2 | 51,200 |
| 9/1 | 1,579 | 1,725 | 1,562 | 1,707 | +131 | +8.3 | 73,600 |
| 8/25 | 1,611 | 1,611 | 1,560 | 1,576 | -35 | -2.2 | 14,800 |
| 8/18 | 1,498 | 1,695 | 1,467 | 1,611 | +171 | +11.9 | 79,200 |
| 8/10 | 1,504 | 1,522 | 1,421 | 1,440 | -65 | -4.3 | 9,400 |
| 8/4 | 1,535 | 1,571 | 1,501 | 1,505 | -28 | -1.8 | 5,400 |
| 7/28 | 1,615 | 1,615 | 1,455 | 1,533 | -83 | -5.1 | 16,600 |
| 7/21 | 1,626 | 1,626 | 1,550 | 1,616 | +26 | +1.6 | 11,700 |
| 7/14 | 1,567 | 1,635 | 1,565 | 1,590 | +23 | +1.5 | 18,900 |
| 7/7 | 1,610 | 1,610 | 1,566 | 1,567 | -23 | -1.5 | 4,900 |
| 6/30 | 1,592 | 1,621 | 1,572 | 1,590 | +9 | +0.6 | 12,400 |
| 6/23 | 1,647 | 1,666 | 1,533 | 1,581 | -53 | -3.2 | 15,700 |
| 6/16 | 1,540 | 1,634 | 1,480 | 1,634 | +134 | +8.9 | 19,900 |
| 6/9 | 1,505 | 1,510 | 1,476 | 1,500 | -5 | -0.3 | 5,800 |
| 6/2 | 1,495 | 1,545 | 1,450 | 1,505 | +36 | +2.5 | 7,900 |
| 5/26 | 1,598 | 1,649 | 1,450 | 1,469 | -107 | -6.8 | 29,000 |
| 5/19 | 1,441 | 1,590 | 1,430 | 1,576 | +115 | +7.9 | 21,900 |
| 5/12 | 1,437 | 1,500 | 1,418 | 1,461 | +36 | +2.5 | 9,100 |
| 5/2 | 1,428 | 1,463 | 1,412 | 1,425 | -3 | -0.2 | 5,000 |
| 4/28 | 1,413 | 1,428 | 1,401 | 1,428 | +28 | +2.0 | 8,500 |
| 4/21 | 1,387 | 1,426 | 1,383 | 1,400 | 0 | 0.0 | 6,400 |
| 4/14 | 1,393 | 1,404 | 1,390 | 1,400 | +10 | +0.7 | 3,600 |
| 4/7 | 1,420 | 1,420 | 1,390 | 1,390 | -19 | -1.4 | 2,100 |
| 3/31 | 1,370 | 1,412 | 1,370 | 1,409 | +29 | +2.1 | 4,700 |
▶︎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