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
取引時間外
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,299 | 2,327 | 2,291 | 2,311 | +18 | +0.8 | 188,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,913 | 1,913 | 1,741 | 1,747 | -151 | -8.0 | 870,700 |
| 9/22 | 1,827 | 1,916 | 1,825 | 1,898 | +85 | +4.7 | 377,300 |
| 9/15 | 1,766 | 1,838 | 1,766 | 1,813 | +45 | +2.6 | 325,400 |
| 9/8 | 1,739 | 1,783 | 1,731 | 1,768 | +23 | +1.3 | 306,500 |
| 9/1 | 1,743 | 1,764 | 1,715 | 1,745 | +19 | +1.1 | 310,400 |
| 8/25 | 1,652 | 1,727 | 1,651 | 1,726 | +74 | +4.5 | 371,300 |
| 8/18 | 1,680 | 1,681 | 1,631 | 1,652 | -4 | -0.2 | 377,400 |
| 8/10 | 1,578 | 1,658 | 1,575 | 1,656 | +66 | +4.2 | 314,500 |
| 8/4 | 1,619 | 1,644 | 1,566 | 1,590 | -22 | -1.4 | 352,600 |
| 7/28 | 1,597 | 1,623 | 1,509 | 1,612 | +28 | +1.8 | 991,000 |
| 7/21 | 1,497 | 1,598 | 1,493 | 1,584 | +104 | +7.0 | 668,500 |
| 7/14 | 1,462 | 1,495 | 1,462 | 1,480 | +16 | +1.1 | 417,600 |
| 7/7 | 1,442 | 1,475 | 1,441 | 1,464 | +29 | +2.0 | 315,000 |
| 6/30 | 1,408 | 1,449 | 1,401 | 1,435 | +15 | +1.1 | 244,700 |
| 6/23 | 1,471 | 1,491 | 1,411 | 1,420 | -45 | -3.1 | 389,600 |
| 6/16 | 1,381 | 1,470 | 1,375 | 1,465 | +87 | +6.3 | 599,000 |
| 6/9 | 1,352 | 1,381 | 1,349 | 1,378 | +38 | +2.8 | 377,200 |
| 6/2 | 1,345 | 1,348 | 1,318 | 1,340 | +6 | +0.5 | 169,800 |
| 5/26 | 1,336 | 1,356 | 1,334 | 1,334 | -7 | -0.5 | 243,700 |
| 5/19 | 1,326 | 1,355 | 1,322 | 1,341 | +26 | +2.0 | 191,400 |
| 5/12 | 1,312 | 1,338 | 1,312 | 1,315 | -1 | -0.1 | 178,900 |
| 5/2 | 1,338 | 1,342 | 1,308 | 1,316 | -8 | -0.6 | 107,400 |
| 4/28 | 1,367 | 1,373 | 1,299 | 1,324 | -57 | -4.1 | 476,300 |
| 4/21 | 1,355 | 1,388 | 1,344 | 1,381 | +34 | +2.5 | 265,500 |
| 4/14 | 1,335 | 1,354 | 1,332 | 1,347 | +13 | +1.0 | 147,200 |
| 4/7 | 1,347 | 1,371 | 1,327 | 1,334 | -6 | -0.5 | 233,100 |
| 3/31 | 1,385 | 1,414 | 1,317 | 1,340 | -13 | -1.0 | 777,200 |
| 3/24 | 1,318 | 1,355 | 1,310 | 1,353 | +25 | +1.9 | 196,900 |
| 3/17 | 1,364 | 1,364 | 1,315 | 1,328 | -48 | -3.5 | 395,500 |
| 3/10 | 1,390 | 1,404 | 1,375 | 1,376 | -7 | -0.5 | 335,500 |
▶︎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
