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 | 2,300 | +7 | +0.3 | 145,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,313 | 1,313 | 1,236 | 1,242 | -53 | -4.1 | 444,700 |
| 11/6 | 1,266 | 1,311 | 1,257 | 1,295 | +29 | +2.3 | 409,000 |
| 10/30 | 1,362 | 1,364 | 1,257 | 1,266 | -126 | -9.1 | 567,200 |
| 10/23 | 1,340 | 1,396 | 1,337 | 1,392 | +57 | +4.3 | 482,300 |
| 10/16 | 1,285 | 1,335 | 1,285 | 1,335 | +50 | +3.9 | 258,000 |
| 10/9 | 1,250 | 1,318 | 1,250 | 1,285 | +44 | +3.6 | 279,100 |
| 10/2 | 1,290 | 1,309 | 1,240 | 1,241 | -38 | -3.0 | 412,000 |
| 9/25 | 1,284 | 1,284 | 1,260 | 1,279 | -15 | -1.2 | 171,700 |
| 9/18 | 1,269 | 1,294 | 1,261 | 1,294 | +31 | +2.5 | 227,200 |
| 9/11 | 1,257 | 1,277 | 1,248 | 1,263 | +10 | +0.8 | 236,400 |
| 9/4 | 1,229 | 1,271 | 1,229 | 1,253 | +25 | +2.0 | 315,100 |
| 8/28 | 1,263 | 1,278 | 1,219 | 1,228 | -28 | -2.2 | 326,500 |
| 8/21 | 1,247 | 1,259 | 1,227 | 1,256 | +8 | +0.6 | 225,800 |
| 8/14 | 1,212 | 1,262 | 1,209 | 1,248 | +47 | +3.9 | 268,600 |
| 8/7 | 1,200 | 1,232 | 1,171 | 1,201 | +20 | +1.7 | 446,800 |
| 7/31 | 1,268 | 1,282 | 1,176 | 1,181 | -103 | -8.0 | 963,300 |
| 7/22 | 1,263 | 1,297 | 1,242 | 1,284 | +130 | +11.3 | 871,900 |
| 7/17 | 1,098 | 1,165 | 1,093 | 1,154 | +79 | +7.4 | 423,600 |
| 7/10 | 1,091 | 1,119 | 1,074 | 1,075 | -14 | -1.3 | 329,500 |
| 7/3 | 1,100 | 1,109 | 1,070 | 1,089 | +6 | +0.6 | 552,000 |
| 6/26 | 1,051 | 1,083 | 1,040 | 1,083 | +34 | +3.2 | 376,700 |
| 6/19 | 1,020 | 1,054 | 1,002 | 1,049 | +30 | +2.9 | 371,500 |
| 6/12 | 1,060 | 1,081 | 994 | 1,019 | -16 | -1.6 | 499,200 |
| 6/5 | 993 | 1,035 | 981 | 1,035 | +50 | +5.1 | 421,400 |
| 5/29 | 910 | 1,028 | 902 | 985 | +86 | +9.6 | 683,100 |
| 5/22 | 905 | 919 | 891 | 899 | +1 | +0.1 | 406,300 |
| 5/15 | 950 | 956 | 891 | 898 | -42 | -4.5 | 451,700 |
| 5/8 | 914 | 945 | 910 | 940 | +31 | +3.4 | 182,700 |
| 5/1 | 922 | 966 | 906 | 909 | -2 | -0.2 | 494,500 |
| 4/24 | 930 | 937 | 902 | 911 | -17 | -1.8 | 495,700 |
▶︎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
