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

イワブチ(5983)の株価時系列情報

イワブチ(5983)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
2024/03/28 7,720 7,720 7,020 7,250 1,100
2024/03/27 7,500 7,520 7,500 7,520 200
2024/03/26 7,700 7,720 7,470 7,500 1,000
2024/03/25 7,780 7,780 7,700 7,700 500
2024/03/22 7,910 7,910 7,690 7,780 800
2024/03/21 7,680 7,810 7,680 7,810 1,700
2024/03/19 7,880 7,880 7,650 7,650 400
2024/03/18 7,540 7,640 7,540 7,580 500
2024/03/15 7,640 7,640 7,640 7,640 100
2024/03/14 7,800 7,800 7,620 7,670 700
2024/03/13 7,340 7,900 7,340 7,760 3,700
2024/03/12 7,230 7,300 7,230 7,300 300
2024/03/11 7,170 7,230 7,000 7,230 1,900
2024/03/08 7,390 7,410 7,240 7,300 700
2024/03/07 7,440 7,530 7,400 7,410 600
2024/03/06 7,620 7,620 7,430 7,430 400
2024/03/05 7,600 7,600 7,340 7,590 2,300
2024/03/04 7,950 7,990 7,630 7,630 6,800
2024/03/01 7,950 7,950 7,720 7,950 1,500
2024/02/29 8,100 8,110 7,990 8,000 3,200
2024/02/28 7,900 8,180 7,860 8,010 5,900
2024/02/27 8,000 8,000 7,990 7,990 2,600
2024/02/26 8,200 8,200 7,910 7,910 3,400
2024/02/22 7,630 8,250 7,630 8,140 12,900
2024/02/21 7,350 7,540 7,210 7,540 3,200
2024/02/20 7,420 7,490 7,300 7,380 5,500
2024/02/19 7,050 7,450 7,000 7,450 4,700
2024/02/16 6,850 7,080 6,730 7,050 3,900
2024/02/15 6,920 6,920 6,800 6,830 1,200
2024/02/14 6,830 7,140 6,730 7,070 12,500
2024/02/13 6,540 6,630 6,520 6,630 1,100
2024/02/09 6,570 6,570 6,510 6,550 500
2024/02/08 6,700 6,700 6,560 6,600 1,200
2024/02/07 6,880 6,880 6,650 6,750 1,900
2024/02/06 6,960 7,000 6,910 6,950 1,600
2024/02/05 6,870 7,120 6,840 6,960 3,600
2024/02/02 6,650 6,870 6,640 6,830 4,500
2024/02/01 6,550 6,650 6,540 6,650 2,300
2024/01/31 6,480 6,490 6,450 6,490 900
2024/01/30 6,480 6,500 6,440 6,470 1,200
2024/01/29 6,420 6,460 6,400 6,400 1,500
2024/01/26 6,470 6,470 6,400 6,420 2,000
2024/01/25 6,290 6,580 6,280 6,470 5,800
2024/01/24 6,280 6,290 6,280 6,290 6,800
2024/01/23 6,300 6,300 6,260 6,280 900
2024/01/22 6,190 6,250 6,170 6,220 2,700
2024/01/19 6,180 6,200 6,120 6,190 2,700
2024/01/18 6,110 6,180 6,110 6,180 400
2024/01/17 6,130 6,220 6,110 6,110 1,300
2024/01/16 6,070 6,130 6,060 6,130 2,000
2024/01/15 6,070 6,100 6,060 6,080 1,700
2024/01/12 6,150 6,190 6,100 6,110 1,500
2024/01/11 6,230 6,230 6,120 6,150 1,400
2024/01/10 6,140 6,200 6,090 6,200 1,700
2024/01/09 6,390 6,500 6,030 6,110 10,700
2024/01/05 6,030 6,490 5,990 6,360 15,100
2024/01/04 5,840 5,990 5,840 5,970 4,000
2023/12/29 5,800 5,800 5,770 5,770 1,000
2023/12/28 5,780 5,800 5,780 5,780 500
2023/12/27 5,800 5,800 5,760 5,780 1,100
2023/12/26 5,790 5,790 5,790 5,790 100
2023/12/25 5,830 5,830 5,770 5,770 2,900
2023/12/22 5,920 5,920 5,800 5,800 2,800
2023/12/21 5,990 6,000 5,900 5,920 2,900
2023/12/20 5,880 5,990 5,880 5,990 1,100
2023/12/19 5,880 5,890 5,800 5,880 1,600
2023/12/14 5,900 5,900 5,880 5,890 700
2023/12/13 5,900 5,900 5,900 5,900 400
2023/12/12 5,930 5,980 5,820 5,900 2,500
2023/12/11 5,950 5,950 5,920 5,920 300
2023/12/08 6,010 6,010 5,910 5,980 1,000
2023/12/07 6,070 6,070 6,020 6,020 400
2023/12/06 5,870 6,070 5,870 6,070 3,900
2023/12/05 5,810 5,850 5,810 5,850 300
2023/12/04 5,860 5,860 5,830 5,830 400
2023/12/01 5,850 5,850 5,850 5,850 200
2023/11/30 5,780 5,850 5,780 5,850 1,000
2023/11/29 5,760 5,800 5,760 5,800 400
2023/11/28 5,780 5,780 5,780 5,780 200
2023/11/27 5,800 5,800 5,780 5,780 500
2023/11/24 5,750 5,750 5,750 5,750 300
2023/11/22 5,680 5,700 5,680 5,700 1,100
2023/11/21 5,670 5,680 5,670 5,680 400
2023/11/20 5,630 5,650 5,630 5,630 900
2023/11/17 5,630 5,640 5,620 5,630 500
2023/11/16 5,630 5,630 5,600 5,600 400
2023/11/14 5,600 5,640 5,580 5,640 1,000
2023/11/13 5,600 5,600 5,560 5,600 800
2023/11/10 5,570 5,620 5,570 5,600 500
2023/11/09 5,780 5,780 5,550 5,600 3,100
2023/11/06 5,730 5,800 5,720 5,800 2,300
2023/11/02 5,800 5,840 5,800 5,800 3,200
2023/11/01 5,600 5,660 5,600 5,660 500
2023/10/31 5,590 5,590 5,590 5,590 900
2023/10/30 5,650 5,650 5,580 5,590 2,000
2023/10/27 5,670 5,670 5,670 5,670 100
2023/10/26 5,720 5,720 5,700 5,700 600
2023/10/25 5,690 5,710 5,690 5,710 1,100
2023/10/24 5,670 5,670 5,670 5,670 100
2023/10/23 5,680 5,680 5,670 5,670 300
2023/10/20 5,700 5,700 5,680 5,680 400
2023/10/19 5,670 5,720 5,670 5,700 500
2023/10/18 5,760 5,760 5,710 5,720 700
2023/10/17 5,690 5,800 5,620 5,800 1,500
2023/10/16 5,700 5,700 5,690 5,690 400
2023/10/13 5,680 5,690 5,680 5,690 500
2023/10/12 5,700 5,700 5,700 5,700 100
2023/10/11 5,650 5,650 5,650 5,650 17,000
2023/10/10 5,680 5,700 5,650 5,650 6,100
2023/10/06 5,730 5,730 5,640 5,650 10,500
2023/10/05 5,700 5,700 5,610 5,650 1,900
2023/10/04 5,660 5,740 5,640 5,690 10,100
2023/10/03 5,940 5,940 5,810 5,810 1,500
2023/10/02 5,960 6,100 5,930 5,940 4,300
2023/09/29 5,750 6,060 5,650 6,060 8,800
2023/09/28 5,640 5,670 5,620 5,630 1,100
2023/09/27 5,500 5,720 5,500 5,700 2,800
2023/09/26 5,630 5,630 5,570 5,570 6,700
2023/09/25 5,600 5,600 5,600 5,600 300
2023/09/22 5,540 5,600 5,540 5,600 1,600
2023/09/21 5,630 5,630 5,530 5,530 2,000
2023/09/20 5,680 5,680 5,630 5,630 900
2023/09/19 5,670 5,700 5,640 5,680 2,100
2023/09/15 5,560 5,670 5,560 5,620 4,200
2023/09/14 5,630 5,630 5,560 5,560 1,100
2023/09/13 5,490 5,700 5,490 5,630 5,200
2023/09/12 5,380 5,630 5,380 5,560 4,300
2023/09/11 5,320 5,380 5,320 5,380 1,300
2023/09/08 5,350 5,350 5,320 5,320 1,200
2023/09/07 5,350 5,350 5,350 5,350 200
2023/09/06 5,360 5,410 5,300 5,350 1,700
2023/09/05 5,350 5,370 5,350 5,360 800
2023/09/04 5,370 5,400 5,310 5,360 2,300
2023/09/01 5,330 5,380 5,330 5,370 900
2023/08/31 5,240 5,340 5,240 5,330 1,800
2023/08/30 5,280 5,280 5,250 5,270 700
2023/08/29 5,210 5,290 5,200 5,270 1,000
2023/08/28 5,180 5,230 5,180 5,210 900
2023/08/25 5,160 5,160 5,160 5,160 200
2023/08/24 5,170 5,170 5,120 5,160 3,100
2023/08/23 5,160 5,170 5,120 5,170 300
2023/08/22 5,150 5,160 5,150 5,160 900
2023/08/21 5,190 5,190 5,130 5,150 1,600
2023/08/18 5,160 5,190 5,150 5,190 1,400
2023/08/17 5,160 5,200 5,140 5,200 700
2023/08/16 5,180 5,180 5,160 5,160 400
2023/08/15 5,160 5,220 5,160 5,200 400
2023/08/14 5,170 5,170 5,160 5,160 600
2023/08/10 5,230 5,240 5,200 5,200 800
2023/08/09 5,140 5,250 5,140 5,220 1,300
2023/08/08 5,120 5,160 5,120 5,140 600
2023/08/07 5,070 5,110 5,070 5,110 2,000
2023/08/04 5,100 5,140 5,090 5,130 2,600
2023/08/03 5,230 5,230 5,100 5,100 3,000
2023/08/02 5,290 5,290 5,230 5,230 400
2023/08/01 5,250 5,250 5,250 5,250 500
2023/07/31 5,260 5,260 5,230 5,260 900
2023/07/28 5,310 5,320 5,220 5,220 2,600
2023/07/27 5,310 5,310 5,310 5,310 1,200
2023/07/26 5,290 5,310 5,290 5,310 800
2023/07/25 5,280 5,300 5,280 5,280 500
2023/07/24 5,300 5,300 5,260 5,280 1,300
2023/07/21 5,280 5,310 5,240 5,300 3,000
2023/07/20 5,260 5,280 5,240 5,280 600
2023/07/19 5,270 5,270 5,180 5,220 1,800
2023/07/18 5,220 5,270 5,220 5,270 900
2023/07/14 5,200 5,210 5,190 5,210 1,800
2023/07/13 5,300 5,320 5,280 5,280 900
2023/07/12 5,320 5,320 5,260 5,300 800
2023/07/11 5,320 5,330 5,300 5,330 2,400
2023/07/10 5,370 5,370 5,300 5,320 1,000
2023/07/07 5,320 5,370 5,320 5,370 700
2023/07/06 5,320 5,340 5,310 5,310 700
2023/07/05 5,300 5,350 5,300 5,310 1,200
2023/07/04 5,300 5,300 5,300 5,300 400
2023/07/03 5,370 5,380 5,300 5,300 2,300
2023/06/30 5,260 5,310 5,260 5,310 2,100
2023/06/29 5,340 5,340 5,280 5,300 700
2023/06/28 5,260 5,340 5,260 5,340 1,300
2023/06/27 5,300 5,300 5,260 5,260 600
2023/06/26 5,320 5,320 5,300 5,300 1,500
2023/06/23 5,270 5,350 5,270 5,320 2,600
2023/06/22 5,210 5,270 5,200 5,250 800
2023/06/21 5,170 5,210 5,170 5,210 400
2023/06/20 5,190 5,190 5,170 5,170 1,000
2023/06/19 5,160 5,190 5,160 5,190 1,400
2023/06/16 5,170 5,170 5,100 5,160 2,700
2023/06/15 5,210 5,210 5,110 5,170 2,200
2023/06/14 5,180 5,210 5,180 5,190 1,000
2023/06/13 5,220 5,220 5,170 5,180 1,500
2023/06/12 5,200 5,220 5,130 5,220 1,900
2023/06/09 5,200 5,230 5,200 5,200 1,400
2023/06/08 5,250 5,260 5,190 5,230 1,700
2023/06/07 5,280 5,340 5,230 5,240 2,300
2023/06/06 5,220 5,250 5,220 5,250 500
2023/06/05 5,240 5,240 5,210 5,220 2,400
2023/06/02 5,240 5,240 5,240 5,240 700
2023/06/01 5,340 5,340 5,240 5,240 900
2023/05/31 5,300 5,300 5,260 5,270 500
2023/05/30 5,280 5,370 5,220 5,360 2,800

このページの先頭へ