8707東証P貸借
業種 証券・商品
岩井コスモホールディングス 株価時系列データ
PTS
2,324
円
(13:08)
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 |
|---|---|
| 2,420 (24/03/25) | 1,591 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,420 (24/03/25) | 1,591 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,299 | 2,327 | 2,291 | 2,321 | +28 | +1.2 | 58,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 2,075 | 2,092 | 2,046 | 2,066 | -1 | -0.1 | 50,300 |
| 8/23 | 2,081 | 2,086 | 2,062 | 2,067 | -18 | -0.9 | 57,300 |
| 8/22 | 2,088 | 2,108 | 2,069 | 2,085 | -3 | -0.1 | 38,900 |
| 8/21 | 2,075 | 2,088 | 2,061 | 2,088 | +1 | +0.1 | 33,100 |
| 8/20 | 2,079 | 2,092 | 2,056 | 2,087 | +19 | +0.9 | 56,900 |
| 8/19 | 2,087 | 2,123 | 2,068 | 2,068 | -21 | -1.0 | 73,400 |
| 8/16 | 2,080 | 2,090 | 2,049 | 2,089 | +54 | +2.7 | 65,400 |
| 8/15 | 1,998 | 2,058 | 1,977 | 2,035 | +53 | +2.7 | 116,500 |
| 8/14 | 1,957 | 1,984 | 1,939 | 1,982 | +35 | +1.8 | 56,000 |
| 8/13 | 1,918 | 1,949 | 1,910 | 1,947 | +74 | +4.0 | 69,900 |
| 8/9 | 1,873 | 1,907 | 1,841 | 1,873 | +53 | +2.9 | 151,700 |
| 8/8 | 1,829 | 1,867 | 1,807 | 1,820 | -30 | -1.6 | 140,800 |
| 8/7 | 1,809 | 1,892 | 1,794 | 1,850 | +1 | +0.1 | 181,700 |
| 8/6 | 1,788 | 1,882 | 1,788 | 1,849 | +196 | +11.9 | 187,300 |
| 8/5 | 1,863 | 1,880 | 1,591 | 1,653 | -338 | -17.0 | 366,800 |
| 8/2 | 2,060 | 2,079 | 1,980 | 1,991 | -141 | -6.6 | 187,800 |
| 8/1 | 2,189 | 2,192 | 2,125 | 2,132 | -90 | -4.1 | 101,000 |
| 7/31 | 2,149 | 2,222 | 2,140 | 2,222 | +65 | +3.0 | 125,100 |
| 7/30 | 2,164 | 2,168 | 2,147 | 2,157 | -18 | -0.8 | 69,000 |
| 7/29 | 2,161 | 2,181 | 2,152 | 2,175 | +35 | +1.6 | 100,500 |
| 7/26 | 2,187 | 2,190 | 2,137 | 2,140 | -37 | -1.7 | 132,600 |
| 7/25 | 2,230 | 2,232 | 2,177 | 2,177 | -95 | -4.2 | 107,600 |
| 7/24 | 2,318 | 2,318 | 2,272 | 2,272 | -50 | -2.2 | 99,700 |
| 7/23 | 2,328 | 2,336 | 2,315 | 2,322 | -1 | +0.0 | 84,300 |
| 7/22 | 2,354 | 2,368 | 2,316 | 2,323 | -2 | -0.1 | 98,600 |
| 7/19 | 2,324 | 2,333 | 2,305 | 2,325 | -7 | -0.3 | 58,900 |
| 7/18 | 2,345 | 2,365 | 2,331 | 2,332 | -27 | -1.1 | 42,600 |
| 7/17 | 2,377 | 2,390 | 2,347 | 2,359 | -22 | -0.9 | 71,900 |
| 7/16 | 2,320 | 2,388 | 2,320 | 2,381 | +74 | +3.2 | 199,500 |
| 7/12 | 2,239 | 2,313 | 2,239 | 2,307 | +52 | +2.3 | 74,900 |
▶︎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
