日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

岩塚製菓(2221)の株価時系列情報

岩塚製菓(2221)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2025/06/13 2,974 2,987 2,960 2,980 1,600
2025/06/12 2,988 2,988 2,970 2,975 3,400
2025/06/11 2,947 2,984 2,947 2,965 2,100
2025/06/10 2,971 2,971 2,940 2,945 2,500
2025/06/09 2,940 2,968 2,936 2,965 4,200
2025/06/06 2,951 2,952 2,930 2,932 6,900
2025/06/05 2,956 2,967 2,956 2,958 1,900
2025/06/04 2,947 2,995 2,947 2,973 4,200
2025/06/03 2,961 2,961 2,936 2,947 3,600
2025/06/02 2,950 2,960 2,950 2,953 1,300
2025/05/30 2,948 2,962 2,944 2,950 4,100
2025/05/29 2,959 2,964 2,945 2,964 2,000
2025/05/28 2,970 2,970 2,946 2,955 2,200
2025/05/27 2,990 2,996 2,935 2,951 9,500
2025/05/26 2,994 3,025 2,990 2,990 4,200
2025/05/23 2,980 2,997 2,960 2,986 6,300
2025/05/22 2,979 2,994 2,952 2,964 6,700
2025/05/21 2,983 2,998 2,951 2,951 9,000
2025/05/20 3,040 3,065 3,005 3,005 5,600
2025/05/19 3,025 3,060 3,015 3,060 4,900
2025/05/16 3,050 3,050 2,968 3,015 12,200
2025/05/15 2,999 3,120 2,993 3,050 28,500
2025/05/14 3,415 3,415 3,300 3,300 12,400
2025/05/13 3,365 3,450 3,365 3,450 11,300
2025/05/12 3,350 3,550 3,280 3,365 68,300
2025/05/09 3,285 3,370 3,285 3,355 11,400
2025/05/08 3,235 3,290 3,235 3,260 7,500
2025/05/07 3,265 3,285 3,195 3,220 11,200
2025/05/02 3,315 3,345 3,205 3,270 13,900
2025/05/01 3,360 3,395 3,270 3,340 14,700
2025/04/30 3,245 3,360 3,180 3,360 24,800
2025/04/28 3,230 3,300 3,105 3,210 10,400
2025/04/25 3,220 3,400 3,220 3,300 32,200
2025/04/24 3,200 3,205 3,155 3,200 11,800
2025/04/23 3,060 3,205 3,060 3,160 19,900
2025/04/22 3,020 3,070 2,990 3,045 7,800
2025/04/21 3,090 3,095 3,015 3,025 8,000
2025/04/18 2,968 3,130 2,968 3,065 18,200
2025/04/17 2,909 2,952 2,900 2,952 11,600
2025/04/16 2,877 2,919 2,877 2,909 5,500
2025/04/15 2,916 2,941 2,883 2,919 9,700
2025/04/14 2,830 2,929 2,830 2,916 14,500
2025/04/11 2,770 2,837 2,770 2,830 3,900
2025/04/10 2,845 2,874 2,816 2,870 8,100
2025/04/09 2,755 2,755 2,700 2,749 6,500
2025/04/08 2,634 2,778 2,634 2,772 22,400
2025/04/07 2,600 2,726 2,559 2,584 34,900
2025/04/04 2,895 2,895 2,740 2,783 16,900
2025/04/03 2,800 2,910 2,790 2,909 23,700
2025/04/02 2,879 2,895 2,877 2,895 9,900
2025/04/01 2,834 2,884 2,830 2,880 10,100
2025/03/31 2,800 2,839 2,780 2,834 9,000
2025/03/28 2,868 2,889 2,791 2,821 14,500
2025/03/27 2,920 2,929 2,882 2,893 12,800
2025/03/26 2,848 2,937 2,846 2,919 17,200
2025/03/25 2,819 2,848 2,800 2,848 7,700
2025/03/24 2,849 2,850 2,800 2,819 10,400
2025/03/21 2,788 2,847 2,788 2,847 15,700
2025/03/19 2,770 2,797 2,768 2,795 4,700
2025/03/18 2,785 2,792 2,771 2,781 11,700
2025/03/17 2,777 2,784 2,770 2,781 10,800
2025/03/14 2,751 2,801 2,741 2,777 7,300
2025/03/13 2,748 2,775 2,748 2,756 7,100
2025/03/12 2,763 2,763 2,746 2,758 5,200
2025/03/11 2,787 2,787 2,746 2,764 11,000
2025/03/10 2,800 2,800 2,775 2,797 7,900
2025/03/07 2,799 2,821 2,790 2,802 20,400
2025/03/06 2,766 2,809 2,765 2,799 9,300
2025/03/05 2,771 2,774 2,750 2,768 6,300
2025/03/04 2,825 2,825 2,770 2,775 3,700
2025/03/03 2,826 2,829 2,795 2,826 5,900
2025/02/28 2,767 2,864 2,767 2,820 17,700
2025/02/27 2,767 2,777 2,740 2,750 7,300
2025/02/26 2,742 2,780 2,740 2,769 12,100
2025/02/25 2,699 2,745 2,667 2,742 10,200
2025/02/21 2,749 2,832 2,702 2,741 21,400
2025/02/20 2,600 2,952 2,570 2,746 154,800
2025/02/19 2,587 2,609 2,587 2,600 10,100
2025/02/18 2,571 2,586 2,570 2,586 5,700
2025/02/17 2,598 2,598 2,571 2,571 6,800
2025/02/14 2,600 2,600 2,581 2,590 6,400
2025/02/13 2,581 2,588 2,565 2,580 30,800
2025/02/12 2,678 2,678 2,611 2,611 8,200
2025/02/10 2,612 2,685 2,611 2,679 8,300
2025/02/07 2,596 2,609 2,590 2,609 6,100
2025/02/06 2,588 2,612 2,581 2,591 15,100
2025/02/05 2,594 2,594 2,580 2,588 12,100
2025/02/04 2,609 2,609 2,586 2,586 9,900
2025/02/03 2,599 2,616 2,587 2,608 16,900
2025/01/31 2,594 2,600 2,591 2,591 3,600
2025/01/30 2,593 2,593 2,587 2,587 3,400
2025/01/29 2,598 2,598 2,583 2,586 3,800
2025/01/28 2,597 2,599 2,584 2,591 4,200
2025/01/27 2,591 2,599 2,578 2,583 12,400
2025/01/24 2,577 2,586 2,577 2,584 2,300
2025/01/23 2,576 2,588 2,571 2,586 2,800
2025/01/22 2,580 2,590 2,571 2,578 8,100
2025/01/21 2,579 2,584 2,574 2,584 1,800
2025/01/20 2,595 2,595 2,570 2,570 3,800
2025/01/17 2,568 2,582 2,561 2,561 5,300
2025/01/16 2,583 2,584 2,564 2,569 4,400
2025/01/15 2,576 2,590 2,561 2,569 6,800
2025/01/14 2,590 2,598 2,562 2,575 14,700
2025/01/10 2,578 2,583 2,563 2,567 2,000
2025/01/09 2,570 2,588 2,560 2,584 4,500
2025/01/08 2,572 2,589 2,561 2,570 5,900
2025/01/07 2,582 2,582 2,570 2,579 2,300
2025/01/06 2,598 2,600 2,570 2,580 12,300

このページの先頭へ