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
2,314.9
円
(10:59)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,299 | 2,327 | 2,291 | 2,318 | +25 | +1.1 | 111,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,263 | 1,265 | 1,231 | 1,254 | -3 | -0.2 | 162,500 |
| 7/29 | 1,272 | 1,290 | 1,248 | 1,257 | -12 | -1.0 | 244,300 |
| 7/22 | 1,256 | 1,280 | 1,251 | 1,269 | +18 | +1.4 | 139,200 |
| 7/15 | 1,265 | 1,279 | 1,250 | 1,251 | +1 | +0.1 | 171,100 |
| 7/8 | 1,257 | 1,270 | 1,246 | 1,250 | +9 | +0.7 | 161,800 |
| 7/1 | 1,264 | 1,278 | 1,239 | 1,241 | -9 | -0.7 | 261,600 |
| 6/24 | 1,225 | 1,263 | 1,212 | 1,250 | +26 | +2.1 | 209,400 |
| 6/17 | 1,234 | 1,241 | 1,217 | 1,224 | -20 | -1.6 | 209,600 |
| 6/10 | 1,234 | 1,273 | 1,231 | 1,244 | +4 | +0.3 | 247,500 |
| 6/3 | 1,208 | 1,252 | 1,205 | 1,240 | +38 | +3.2 | 305,900 |
| 5/27 | 1,189 | 1,209 | 1,172 | 1,202 | +16 | +1.4 | 186,900 |
| 5/20 | 1,237 | 1,237 | 1,150 | 1,186 | -39 | -3.2 | 459,800 |
| 5/13 | 1,243 | 1,263 | 1,215 | 1,225 | -22 | -1.8 | 297,800 |
| 5/6 | 1,262 | 1,262 | 1,241 | 1,247 | -19 | -1.5 | 122,900 |
| 4/28 | 1,298 | 1,314 | 1,226 | 1,266 | -46 | -3.5 | 458,300 |
| 4/22 | 1,314 | 1,329 | 1,304 | 1,312 | -13 | -1.0 | 176,200 |
| 4/15 | 1,325 | 1,336 | 1,314 | 1,325 | +8 | +0.6 | 168,900 |
| 4/8 | 1,339 | 1,353 | 1,307 | 1,317 | -12 | -0.9 | 247,200 |
| 4/1 | 1,415 | 1,432 | 1,312 | 1,329 | -98 | -6.9 | 488,100 |
| 3/25 | 1,409 | 1,433 | 1,407 | 1,427 | +24 | +1.7 | 338,200 |
| 3/18 | 1,352 | 1,409 | 1,352 | 1,403 | +45 | +3.3 | 226,600 |
| 3/11 | 1,378 | 1,378 | 1,306 | 1,358 | -27 | -2.0 | 353,200 |
| 3/4 | 1,398 | 1,416 | 1,372 | 1,385 | -6 | -0.4 | 303,600 |
| 2/25 | 1,412 | 1,419 | 1,369 | 1,391 | -22 | -1.6 | 215,000 |
| 2/18 | 1,410 | 1,420 | 1,383 | 1,413 | -8 | -0.6 | 289,600 |
| 2/10 | 1,393 | 1,425 | 1,393 | 1,421 | +21 | +1.5 | 207,700 |
| 2/4 | 1,360 | 1,403 | 1,329 | 1,400 | +34 | +2.5 | 427,900 |
| 1/28 | 1,351 | 1,381 | 1,339 | 1,366 | 0 | 0.0 | 280,600 |
| 1/21 | 1,432 | 1,435 | 1,345 | 1,366 | -66 | -4.6 | 276,200 |
| 1/14 | 1,401 | 1,438 | 1,388 | 1,432 | +38 | +2.7 | 310,500 |
▶︎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
