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
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 |
|---|---|
| 2,420 (24/03/25) | 1,312 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,420 (24/03/25) | 1,822 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,305 | 2,310 | 2,238 | 2,258 | -67 | -2.9 | 386,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,243 | 2,362 | 2,111 | 2,325 | +84 | +3.8 | 3,052,100 |
| 24/03 | 2,300 | 2,420 | 2,176 | 2,241 | -25 | -1.1 | 3,399,800 |
| 24/02 | 2,113 | 2,272 | 2,070 | 2,266 | +136 | +6.4 | 1,438,600 |
| 24/01 | 1,835 | 2,162 | 1,822 | 2,130 | +292 | +15.9 | 2,225,200 |
| 23/12 | 1,761 | 1,848 | 1,698 | 1,838 | +78 | +4.4 | 1,195,200 |
| 23/11 | 1,800 | 1,818 | 1,707 | 1,760 | -29 | -1.6 | 991,800 |
| 23/10 | 1,748 | 1,794 | 1,646 | 1,789 | +42 | +2.4 | 1,885,100 |
| 23/09 | 1,717 | 1,916 | 1,717 | 1,747 | +14 | +0.8 | 1,950,300 |
| 23/08 | 1,634 | 1,764 | 1,566 | 1,733 | +99 | +6.1 | 1,561,500 |
| 23/07 | 1,442 | 1,644 | 1,441 | 1,634 | +199 | +13.9 | 2,486,400 |
| 23/06 | 1,320 | 1,491 | 1,318 | 1,435 | +111 | +8.4 | 1,677,800 |
| 23/05 | 1,338 | 1,356 | 1,308 | 1,324 | 0 | 0.0 | 823,900 |
| 23/04 | 1,347 | 1,388 | 1,299 | 1,324 | -16 | -1.2 | 1,122,100 |
| 23/03 | 1,386 | 1,414 | 1,310 | 1,340 | -52 | -3.7 | 1,878,700 |
| 23/02 | 1,330 | 1,397 | 1,311 | 1,392 | +62 | +4.7 | 817,900 |
| 23/01 | 1,301 | 1,376 | 1,279 | 1,330 | +32 | +2.5 | 852,000 |
| 22/12 | 1,275 | 1,305 | 1,236 | 1,298 | +24 | +1.9 | 892,400 |
| 22/11 | 1,259 | 1,298 | 1,231 | 1,274 | +15 | +1.2 | 711,000 |
| 22/10 | 1,207 | 1,265 | 1,189 | 1,259 | +49 | +4.1 | 1,129,600 |
| 22/09 | 1,255 | 1,263 | 1,207 | 1,210 | -49 | -3.9 | 871,400 |
| 22/08 | 1,263 | 1,277 | 1,231 | 1,259 | +2 | +0.2 | 596,600 |
| 22/07 | 1,252 | 1,290 | 1,239 | 1,257 | +2 | +0.2 | 765,400 |
| 22/06 | 1,219 | 1,278 | 1,212 | 1,255 | +44 | +3.6 | 1,017,600 |
| 22/05 | 1,262 | 1,263 | 1,150 | 1,211 | -55 | -4.3 | 1,234,800 |
| 22/04 | 1,320 | 1,353 | 1,226 | 1,266 | -66 | -5.0 | 1,104,600 |
| 22/03 | 1,410 | 1,433 | 1,306 | 1,332 | -72 | -5.1 | 1,600,500 |
| 22/02 | 1,373 | 1,425 | 1,354 | 1,404 | +48 | +3.5 | 1,086,900 |
| 22/01 | 1,369 | 1,438 | 1,329 | 1,356 | +1 | +0.1 | 1,245,200 |
| 21/12 | 1,293 | 1,366 | 1,290 | 1,355 | +63 | +4.9 | 1,239,600 |
| 21/11 | 1,344 | 1,371 | 1,291 | 1,292 | -44 | -3.3 | 1,572,700 |
▶︎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