KabuInsight

岩塚製菓

2221
スタンダード/食料品/IWATSUKA CONFECTIONERY CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,270.03,310.03,270.03,300.0+30.0+0.92%3,100
2026-03-123,300.03,310.03,255.03,270.0-15.0-0.46%2,500
2026-03-113,290.03,315.03,285.03,285.0+15.0+0.46%2,500
2026-03-103,260.03,315.03,230.03,270.0+35.0+1.08%2,900
2026-03-093,230.03,235.03,190.03,235.0-30.0-0.92%6,500
2026-03-063,255.03,270.03,215.03,265.0-10.0-0.31%2,600
2026-03-053,255.03,295.03,255.03,275.0+55.0+1.71%2,800
2026-03-043,250.03,290.03,160.03,220.0-55.0-1.68%15,100
2026-03-033,350.03,355.03,275.03,275.0-45.0-1.36%6,800
2026-03-023,320.03,345.03,310.03,320.0-10.0-0.30%2,900
2026-02-273,330.03,345.03,300.03,330.0+20.0+0.60%5,100
2026-02-263,310.03,325.03,300.03,310.0-25.0-0.75%3,400
2026-02-253,305.03,340.03,290.03,335.0+35.0+1.06%5,400
2026-02-243,370.03,370.03,280.03,300.0-65.0-1.93%8,100
2026-02-203,325.03,370.03,270.03,365.0+40.0+1.20%7,200
2026-02-193,275.03,340.03,260.03,325.0+60.0+1.84%6,800
2026-02-183,265.03,275.03,260.03,265.0+5.0+0.15%3,500
2026-02-173,235.03,265.03,205.03,260.0+25.0+0.77%5,400
2026-02-163,225.03,235.03,160.03,235.0+80.0+2.54%10,100
2026-02-133,105.03,175.03,100.03,155.0+35.0+1.12%8,000
2026-02-123,095.03,125.03,095.03,120.0+25.0+0.81%3,600
2026-02-103,090.03,145.03,090.03,095.0+10.0+0.32%4,800
2026-02-093,065.03,100.03,065.03,085.0+25.0+0.82%4,100
2026-02-063,060.03,070.03,055.03,060.0-5.0-0.16%2,400
2026-02-053,055.03,085.03,055.03,065.0+20.0+0.66%4,700
2026-02-043,055.03,055.03,045.03,045.00.00.00%2,300
2026-02-033,050.03,055.03,045.03,045.00.00.00%2,300
2026-02-023,050.03,050.03,045.03,045.00.00.00%3,400
2026-01-303,050.03,055.03,045.03,045.0-5.0-0.16%3,500
2026-01-293,055.03,055.03,040.03,050.0+5.0+0.16%3,900
2026-01-283,055.03,055.03,045.03,045.00.00.00%3,200
2026-01-273,055.03,055.03,040.03,045.00.00.00%2,300
2026-01-263,050.03,065.03,045.03,045.0+5.0+0.16%2,400
2026-01-233,055.03,055.03,040.03,040.00.00.00%2,700
2026-01-223,045.03,050.03,035.03,040.00.00.00%3,100
2026-01-213,035.03,060.03,035.03,040.0+10.0+0.33%3,000
2026-01-203,040.03,055.03,030.03,030.00.00.00%4,600
2026-01-193,030.03,045.03,025.03,030.00.00.00%3,600
2026-01-163,045.03,045.03,020.03,030.0-10.0-0.33%4,500
2026-01-153,040.03,050.03,040.03,040.00.00.00%3,200
2026-01-143,035.03,055.03,030.03,040.0+10.0+0.33%1,700
2026-01-133,035.03,040.03,030.03,030.0+5.0+0.17%4,400
2026-01-093,035.03,045.03,025.03,025.00.00.00%7,000
2026-01-083,035.03,040.03,025.03,025.0-10.0-0.33%2,900
2026-01-073,045.03,060.03,030.03,035.0-10.0-0.33%4,600
2026-01-063,045.03,060.03,045.03,045.0+5.0+0.16%2,600
2026-01-053,045.03,055.03,030.03,040.00.00.00%6,800
2025-12-303,055.03,055.03,030.03,040.0+10.0+0.33%3,600
2025-12-293,030.03,065.03,025.03,030.0+15.0+0.50%5,400
2025-12-263,005.03,015.03,000.03,015.0+20.0+0.67%3,700
2025-12-252,996.03,000.02,994.02,995.0+1.0+0.03%7,600
2025-12-242,996.02,999.02,990.02,994.00.00.00%2,200
2025-12-232,990.02,994.02,983.02,994.0+6.0+0.20%5,800
2025-12-222,983.02,988.02,983.02,988.0+6.0+0.20%4,100
2025-12-192,985.02,992.02,980.02,982.0-3.0-0.10%7,900
2025-12-182,986.02,990.02,985.02,985.0-3.0-0.10%2,900
2025-12-172,991.02,995.02,988.02,988.0-3.0-0.10%3,000
2025-12-163,005.03,005.02,988.02,991.0-3.0-0.10%3,100
2025-12-153,010.03,010.02,994.02,994.0-6.0-0.20%2,300
2025-12-123,005.03,005.02,999.03,000.0+6.0+0.20%800
2025-12-113,025.03,025.02,994.02,994.00.00.00%2,200
2025-12-102,988.03,005.02,985.02,994.0-26.0-0.86%8,400
2025-12-093,030.03,030.03,000.03,020.0+15.0+0.50%3,100
2025-12-083,010.03,015.03,005.03,005.0-5.0-0.17%2,800
2025-12-053,015.03,020.03,005.03,010.00.00.00%1,400
2025-12-043,010.03,040.03,010.03,010.00.00.00%2,800
2025-12-033,010.03,040.03,010.03,010.00.00.00%4,400
2025-12-023,010.03,050.03,000.03,010.00.00.00%3,100
2025-12-013,040.03,050.03,005.03,010.0-5.0-0.17%3,700
2025-11-283,010.03,045.03,005.03,015.0+28.0+0.94%5,400
2025-11-273,000.03,010.02,982.02,987.0+2.0+0.07%4,400
2025-11-262,973.03,000.02,973.02,985.0+15.0+0.51%2,700
2025-11-253,005.03,005.02,960.02,970.0+10.0+0.34%6,000
2025-11-212,941.02,966.02,939.02,960.00.00.00%2,500
2025-11-202,938.02,977.02,933.02,960.0+22.0+0.75%6,800
2025-11-192,980.02,980.02,938.02,938.0-42.0-1.41%29,500
2025-11-183,005.03,015.02,979.02,980.0-35.0-1.16%10,400
2025-11-173,025.03,025.03,000.03,015.0+5.0+0.17%2,000
2025-11-142,982.03,010.02,981.03,010.0+28.0+0.94%2,600
2025-11-132,984.02,994.02,971.02,982.0-2.0-0.07%4,700
2025-11-122,975.03,010.02,975.02,984.0+9.0+0.30%5,600
2025-11-112,982.02,993.02,975.02,975.0-5.0-0.17%15,700
2025-11-102,972.02,984.02,972.02,980.0+8.0+0.27%3,800
2025-11-072,997.02,997.02,968.02,972.0-25.0-0.83%900
2025-11-062,977.02,997.02,970.02,997.0+20.0+0.67%900
2025-11-052,985.02,990.02,961.02,977.0-8.0-0.27%7,100
2025-11-043,005.03,005.02,985.02,985.0-2.0-0.07%10,400
2025-10-312,987.03,010.02,983.02,987.0+1.0+0.03%3,400
2025-10-302,995.03,000.02,985.02,986.0-9.0-0.30%7,300
2025-10-293,055.03,055.02,976.02,995.0-15.0-0.50%21,700
2025-10-283,030.03,050.03,005.03,010.00.00.00%3,700
2025-10-273,000.03,040.02,995.03,010.0+5.0+0.17%8,300
2025-10-243,030.03,030.03,005.03,005.0-20.0-0.66%1,100
2025-10-233,000.03,115.03,000.03,025.0+15.0+0.50%2,500
2025-10-223,010.03,020.03,005.03,010.0-10.0-0.33%1,300
2025-10-213,015.03,020.02,999.03,020.0+5.0+0.17%2,500
2025-10-203,000.03,015.03,000.03,015.0+16.0+0.53%2,700
2025-10-173,015.03,015.02,999.02,999.0-11.0-0.37%1,900
2025-10-163,000.03,050.03,000.03,010.0+11.0+0.37%1,300
2025-10-153,000.03,025.02,994.02,999.0-1.0-0.03%3,300
2025-10-143,025.03,025.02,994.03,000.0-25.0-0.83%6,000
2025-10-103,075.03,075.03,000.03,025.0-70.0-2.26%14,800
2025-10-093,095.03,095.03,085.03,095.00.00.00%1,200
2025-10-083,070.03,095.03,055.03,095.0+25.0+0.81%2,400
2025-10-073,050.03,070.03,045.03,070.0+10.0+0.33%4,400
2025-10-063,075.03,075.03,060.03,060.0-10.0-0.33%2,900
2025-10-033,065.03,095.03,065.03,070.0+5.0+0.16%1,900
2025-10-023,095.03,100.03,065.03,065.0-30.0-0.97%1,000
2025-10-013,105.03,110.03,085.03,095.0-25.0-0.80%2,100
2025-09-303,135.03,145.03,120.03,120.0-30.0-0.95%5,500
2025-09-293,200.03,200.03,145.03,150.0-85.0-2.63%8,600
2025-09-263,245.03,245.03,205.03,235.0-5.0-0.15%6,100
2025-09-253,255.03,265.03,210.03,240.0+35.0+1.09%5,000
2025-09-243,280.03,280.03,185.03,205.0-75.0-2.29%11,600
2025-09-223,265.03,290.03,235.03,280.0+60.0+1.86%7,600
2025-09-193,255.03,265.03,190.03,220.0+5.0+0.16%7,600
2025-09-183,170.03,245.03,170.03,215.0+45.0+1.42%7,600
2025-09-173,175.03,200.03,155.03,170.0+20.0+0.63%3,800
2025-09-163,125.03,160.03,105.03,150.0+20.0+0.64%4,900
2025-09-123,090.03,170.03,080.03,130.0——7,500

直近120営業日分を表示