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 | 196,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 936 | 942 | 902 | 928 | -20 | -2.1 | 477,000 |
| 4/10 | 860 | 948 | 847 | 948 | +87 | +10.1 | 729,900 |
| 4/3 | 945 | 982 | 842 | 861 | -229 | -21.0 | 1,029,200 |
| 3/27 | 960 | 1,113 | 928 | 1,090 | +182 | +20.0 | 1,644,500 |
| 3/19 | 879 | 947 | 841 | 908 | +59 | +7.0 | 1,037,000 |
| 3/13 | 1,050 | 1,068 | 823 | 849 | -236 | -21.8 | 1,444,700 |
| 3/6 | 1,100 | 1,186 | 1,085 | 1,085 | -35 | -3.1 | 725,100 |
| 2/28 | 1,223 | 1,240 | 1,116 | 1,120 | -147 | -11.6 | 575,400 |
| 2/21 | 1,281 | 1,287 | 1,259 | 1,267 | -29 | -2.2 | 287,400 |
| 2/14 | 1,294 | 1,318 | 1,281 | 1,296 | -9 | -0.7 | 204,100 |
| 2/7 | 1,284 | 1,319 | 1,276 | 1,305 | -4 | -0.3 | 302,000 |
| 1/31 | 1,280 | 1,316 | 1,255 | 1,309 | +19 | +1.5 | 364,800 |
| 1/24 | 1,298 | 1,339 | 1,290 | 1,290 | -8 | -0.6 | 403,000 |
| 1/17 | 1,317 | 1,317 | 1,287 | 1,298 | -9 | -0.7 | 221,900 |
| 1/10 | 1,280 | 1,321 | 1,270 | 1,307 | +1 | +0.1 | 394,600 |
| 12/30 | 1,297 | 1,320 | 1,288 | 1,306 | +14 | +1.1 | 179,700 |
| 12/27 | 1,287 | 1,294 | 1,249 | 1,292 | +6 | +0.5 | 330,600 |
| 12/20 | 1,285 | 1,301 | 1,274 | 1,286 | +1 | +0.1 | 292,900 |
| 12/13 | 1,298 | 1,306 | 1,268 | 1,285 | -7 | -0.5 | 348,100 |
| 12/6 | 1,263 | 1,292 | 1,246 | 1,292 | +30 | +2.4 | 466,700 |
| 11/29 | 1,230 | 1,266 | 1,230 | 1,262 | +33 | +2.7 | 354,300 |
| 11/22 | 1,208 | 1,232 | 1,192 | 1,229 | +11 | +0.9 | 356,400 |
| 11/15 | 1,218 | 1,232 | 1,185 | 1,218 | +7 | +0.6 | 521,500 |
| 11/8 | 1,172 | 1,222 | 1,172 | 1,211 | +47 | +4.0 | 458,500 |
| 11/1 | 1,144 | 1,180 | 1,132 | 1,164 | +26 | +2.3 | 589,600 |
| 10/25 | 1,110 | 1,159 | 1,103 | 1,138 | +22 | +2.0 | 399,200 |
| 10/18 | 1,110 | 1,145 | 1,110 | 1,116 | +11 | +1.0 | 334,100 |
| 10/11 | 1,109 | 1,110 | 1,087 | 1,105 | +8 | +0.7 | 348,000 |
| 10/4 | 1,100 | 1,149 | 1,088 | 1,097 | -4 | -0.4 | 516,200 |
| 9/27 | 1,150 | 1,160 | 1,093 | 1,101 | -49 | -4.3 | 749,500 |
▶︎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
