8088東証P貸借
業種 卸売業
岩谷産業 株価時系列データ
PTS
1,818.7
円
(14:55)
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 |
|---|---|
| 2,637.5 (24/07/09) | 1,499.0 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,637.5 (24/07/09) | 1,601.5 (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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,896.0 | 1,896.0 | 1,809.0 | 1,823.5 | -52.5 | -2.8 | 2,142,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,900.0 | 1,961.0 | 1,858.0 | 1,876.0 | -33.0 | -1.7 | 3,000,000 |
| 11/15 | 1,995.0 | 2,021.5 | 1,900.0 | 1,909.0 | -84.0 | -4.2 | 3,525,900 |
| 11/8 | 1,961.5 | 2,042.0 | 1,909.5 | 1,993.0 | +19.0 | +1.0 | 2,924,300 |
| 11/1 | 1,955.0 | 2,062.0 | 1,949.0 | 1,974.0 | +10.5 | +0.5 | 4,138,400 |
| 10/25 | 2,063.5 | 2,067.0 | 1,949.0 | 1,963.5 | -100.0 | -4.9 | 2,621,500 |
| 10/18 | 2,069.5 | 2,079.0 | 2,010.5 | 2,063.5 | +5.5 | +0.3 | 2,297,000 |
| 10/11 | 2,150.0 | 2,159.5 | 2,050.0 | 2,058.0 | -55.0 | -2.6 | 3,346,000 |
| 10/4 | 2,032.5 | 2,139.5 | 2,026.0 | 2,113.0 | +30.5 | +1.5 | 5,109,900 |
| 9/27 | 2,010.0 | 2,160.0 | 1,990.2 | 2,082.5 | +92.5 | +4.7 | 3,908,000 |
| 9/20 | 1,993.0 | 2,021.7 | 1,935.7 | 1,990.0 | -23.0 | -1.1 | 5,497,600 |
| 9/13 | 2,022.0 | 2,074.2 | 1,943.2 | 2,013.0 | -96.5 | -4.6 | 4,740,000 |
| 9/6 | 2,218.7 | 2,233.5 | 2,072.7 | 2,109.5 | -102.5 | -4.6 | 3,617,200 |
| 8/30 | 2,147.5 | 2,235.7 | 2,113.5 | 2,212.0 | +73.5 | +3.4 | 4,220,400 |
| 8/23 | 2,175.0 | 2,180.2 | 2,095.0 | 2,138.5 | -18.2 | -0.8 | 3,656,400 |
| 8/16 | 2,027.5 | 2,163.7 | 1,987.7 | 2,156.7 | +109.2 | +5.3 | 4,419,600 |
| 8/9 | 1,922.5 | 2,140.0 | 1,738.7 | 2,047.5 | -25.7 | -1.2 | 8,498,000 |
| 8/2 | 2,325.5 | 2,408.2 | 2,073.2 | 2,073.2 | -234.3 | -10.2 | 4,963,600 |
| 7/26 | 2,480.0 | 2,493.7 | 2,307.5 | 2,307.5 | -173.2 | -7.0 | 4,416,400 |
| 7/19 | 2,550.0 | 2,603.7 | 2,455.5 | 2,480.7 | -68.0 | -2.7 | 4,136,800 |
| 7/12 | 2,497.0 | 2,637.5 | 2,490.5 | 2,548.7 | +37.5 | +1.5 | 5,382,800 |
| 7/5 | 2,365.5 | 2,558.7 | 2,365.5 | 2,511.2 | +172.7 | +7.4 | 7,779,200 |
| 6/28 | 2,397.5 | 2,434.0 | 2,327.5 | 2,338.5 | -6.2 | -0.3 | 6,489,200 |
| 6/21 | 2,327.5 | 2,374.7 | 2,278.2 | 2,344.7 | +24.0 | +1.0 | 5,072,800 |
| 6/14 | 2,365.0 | 2,405.0 | 2,290.0 | 2,320.7 | -39.3 | -1.7 | 3,866,000 |
| 6/7 | 2,300.0 | 2,410.2 | 2,295.2 | 2,360.0 | +80.3 | +3.5 | 5,337,600 |
| 5/31 | 2,274.2 | 2,293.5 | 2,193.7 | 2,279.7 | +19.2 | +0.9 | 3,346,000 |
| 5/24 | 2,281.2 | 2,367.5 | 2,221.2 | 2,260.5 | -18.0 | -0.8 | 4,305,200 |
| 5/17 | 2,278.0 | 2,379.7 | 2,132.5 | 2,278.5 | +3.5 | +0.2 | 8,602,000 |
| 5/10 | 2,247.0 | 2,288.7 | 2,194.5 | 2,275.0 | +27.8 | +1.2 | 2,775,600 |
| 5/2 | 2,222.0 | 2,282.5 | 2,209.2 | 2,247.2 | +15.2 | +0.7 | 2,065,200 |
▶︎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
