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
2,295.1
円
(15:00)
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 | 2,297 | +4 | +0.2 | 136,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,708 | 1,708 | 1,663 | 1,679 | -14 | -0.8 | 308,900 |
| 6/4 | 1,761 | 1,761 | 1,670 | 1,693 | -74 | -4.2 | 529,400 |
| 5/28 | 1,730 | 1,767 | 1,721 | 1,767 | +23 | +1.3 | 293,600 |
| 5/21 | 1,708 | 1,751 | 1,691 | 1,744 | +35 | +2.1 | 315,700 |
| 5/14 | 1,812 | 1,817 | 1,675 | 1,709 | -116 | -6.4 | 473,000 |
| 5/7 | 1,788 | 1,843 | 1,784 | 1,825 | +47 | +2.6 | 309,800 |
| 4/30 | 1,720 | 1,780 | 1,678 | 1,778 | +70 | +4.1 | 624,500 |
| 4/23 | 1,794 | 1,800 | 1,693 | 1,708 | -71 | -4.0 | 729,400 |
| 4/16 | 1,742 | 1,800 | 1,731 | 1,779 | +37 | +2.1 | 577,500 |
| 4/9 | 1,720 | 1,754 | 1,686 | 1,742 | +10 | +0.6 | 755,500 |
| 4/2 | 1,949 | 1,949 | 1,696 | 1,732 | -214 | -11.0 | 2,738,500 |
| 3/26 | 2,051 | 2,051 | 1,922 | 1,946 | +145 | +8.1 | 2,396,300 |
| 3/19 | 1,618 | 1,802 | 1,614 | 1,801 | +189 | +11.7 | 662,400 |
| 3/12 | 1,567 | 1,612 | 1,562 | 1,612 | +49 | +3.1 | 420,900 |
| 3/5 | 1,555 | 1,587 | 1,536 | 1,563 | +19 | +1.2 | 336,100 |
| 2/26 | 1,565 | 1,620 | 1,544 | 1,544 | +1 | +0.1 | 537,400 |
| 2/19 | 1,550 | 1,600 | 1,516 | 1,543 | +10 | +0.7 | 513,400 |
| 2/12 | 1,500 | 1,556 | 1,480 | 1,533 | +38 | +2.5 | 436,800 |
| 2/5 | 1,381 | 1,500 | 1,381 | 1,495 | +96 | +6.9 | 414,000 |
| 1/29 | 1,436 | 1,456 | 1,385 | 1,399 | -7 | -0.5 | 593,400 |
| 1/22 | 1,401 | 1,452 | 1,394 | 1,406 | -9 | -0.6 | 444,400 |
| 1/15 | 1,398 | 1,459 | 1,390 | 1,415 | +20 | +1.4 | 459,400 |
| 1/8 | 1,314 | 1,395 | 1,285 | 1,395 | +84 | +6.4 | 472,500 |
| 12/30 | 1,289 | 1,321 | 1,272 | 1,311 | +32 | +2.5 | 224,700 |
| 12/25 | 1,285 | 1,289 | 1,262 | 1,279 | -2 | -0.2 | 307,900 |
| 12/18 | 1,276 | 1,292 | 1,271 | 1,281 | +5 | +0.4 | 251,400 |
| 12/11 | 1,294 | 1,294 | 1,256 | 1,276 | -19 | -1.5 | 313,700 |
| 12/4 | 1,360 | 1,360 | 1,282 | 1,295 | -56 | -4.2 | 411,900 |
| 11/27 | 1,288 | 1,356 | 1,286 | 1,351 | +75 | +5.9 | 409,900 |
| 11/20 | 1,260 | 1,284 | 1,244 | 1,276 | +34 | +2.7 | 332,000 |
▶︎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
