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
2,305.9
円
(13:23)
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 | 2,306 | +13 | +0.6 | 120,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,369 | 1,399 | 1,365 | 1,394 | +39 | +2.9 | 269,400 |
| 12/30 | 1,329 | 1,366 | 1,328 | 1,355 | +26 | +2.0 | 221,800 |
| 12/24 | 1,337 | 1,340 | 1,310 | 1,329 | -11 | -0.8 | 254,000 |
| 12/17 | 1,350 | 1,350 | 1,311 | 1,340 | +6 | +0.5 | 257,100 |
| 12/10 | 1,320 | 1,363 | 1,308 | 1,334 | +12 | +0.9 | 316,100 |
| 12/3 | 1,310 | 1,323 | 1,290 | 1,322 | -5 | -0.4 | 397,400 |
| 11/26 | 1,347 | 1,371 | 1,327 | 1,327 | -20 | -1.5 | 155,800 |
| 11/19 | 1,348 | 1,363 | 1,335 | 1,347 | +2 | +0.2 | 277,900 |
| 11/12 | 1,333 | 1,345 | 1,309 | 1,345 | +27 | +2.1 | 316,200 |
| 11/5 | 1,344 | 1,359 | 1,309 | 1,318 | -18 | -1.4 | 616,000 |
| 10/29 | 1,380 | 1,381 | 1,310 | 1,336 | -50 | -3.6 | 559,900 |
| 10/22 | 1,397 | 1,424 | 1,381 | 1,386 | -4 | -0.3 | 292,400 |
| 10/15 | 1,400 | 1,412 | 1,361 | 1,390 | -6 | -0.4 | 254,600 |
| 10/8 | 1,391 | 1,411 | 1,344 | 1,396 | +14 | +1.0 | 355,700 |
| 10/1 | 1,460 | 1,463 | 1,369 | 1,382 | -68 | -4.7 | 732,400 |
| 9/24 | 1,442 | 1,454 | 1,420 | 1,450 | -24 | -1.6 | 391,700 |
| 9/17 | 1,466 | 1,483 | 1,454 | 1,474 | +2 | +0.1 | 449,600 |
| 9/10 | 1,420 | 1,472 | 1,414 | 1,472 | +61 | +4.3 | 728,300 |
| 9/3 | 1,365 | 1,417 | 1,362 | 1,411 | +58 | +4.3 | 457,800 |
| 8/27 | 1,344 | 1,383 | 1,343 | 1,353 | +22 | +1.7 | 657,300 |
| 8/20 | 1,411 | 1,413 | 1,326 | 1,331 | -80 | -5.7 | 515,300 |
| 8/13 | 1,416 | 1,433 | 1,406 | 1,411 | +5 | +0.4 | 264,100 |
| 8/6 | 1,400 | 1,429 | 1,394 | 1,406 | +12 | +0.9 | 416,900 |
| 7/30 | 1,416 | 1,431 | 1,375 | 1,394 | -22 | -1.6 | 687,000 |
| 7/21 | 1,599 | 1,599 | 1,405 | 1,416 | -288 | -16.9 | 1,466,400 |
| 7/16 | 1,648 | 1,708 | 1,638 | 1,704 | +81 | +5.0 | 359,700 |
| 7/9 | 1,653 | 1,670 | 1,587 | 1,623 | -30 | -1.8 | 293,500 |
| 7/2 | 1,637 | 1,663 | 1,631 | 1,653 | +11 | +0.7 | 239,800 |
| 6/25 | 1,622 | 1,671 | 1,602 | 1,642 | -6 | -0.4 | 334,000 |
| 6/18 | 1,691 | 1,694 | 1,647 | 1,648 | -31 | -1.9 | 361,600 |
▶︎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
