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 |
|---|---|---|---|---|---|
| 2024/04/24 | 7,250 | 7,300 | 7,250 | 7,300 | 300 |
| 2024/04/23 | 7,250 | 7,250 | 7,250 | 7,250 | 400 |
| 2024/04/22 | 7,120 | 7,250 | 7,120 | 7,250 | 400 |
| 2024/04/19 | 7,350 | 7,350 | 6,880 | 7,080 | 4,900 |
| 2024/04/18 | 7,390 | 7,390 | 7,350 | 7,350 | 300 |
| 2024/04/16 | 7,640 | 7,660 | 7,510 | 7,510 | 2,400 |
| 2024/04/15 | 7,590 | 7,800 | 7,580 | 7,670 | 800 |
| 2024/04/12 | 7,600 | 7,750 | 7,600 | 7,690 | 400 |
| 2024/04/11 | 7,490 | 7,600 | 7,360 | 7,600 | 600 |
| 2024/04/10 | 7,500 | 7,500 | 7,500 | 7,500 | 100 |
| 2024/04/09 | 7,590 | 7,590 | 7,550 | 7,550 | 400 |
| 2024/04/08 | 7,770 | 7,770 | 7,620 | 7,640 | 600 |
| 2024/04/05 | 7,500 | 7,590 | 7,500 | 7,510 | 300 |
| 2024/04/03 | 7,480 | 7,600 | 7,480 | 7,600 | 400 |
| 2024/04/02 | 7,480 | 7,490 | 7,480 | 7,480 | 500 |
| 2024/04/01 | 7,480 | 7,480 | 7,340 | 7,470 | 1,100 |
| 2024/03/29 | 7,120 | 7,580 | 7,120 | 7,580 | 700 |
| 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 |