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
2026/05/22 13,300 13,400 13,100 13,100 400
2026/05/21 12,990 13,020 12,990 13,000 600
2026/05/20 12,770 13,240 12,470 12,950 1,400
2026/05/19 12,710 12,900 12,710 12,810 1,200
2026/05/18 12,300 13,360 11,880 12,900 11,600
2026/05/15 14,750 16,160 14,200 14,800 5,100
2026/05/14 14,180 14,290 14,180 14,290 400
2026/05/13 14,190 14,190 14,180 14,180 300
2026/05/12 14,060 14,200 13,810 14,190 1,300
2026/05/11 13,620 14,000 13,620 13,760 2,500
2026/05/08 13,690 13,970 13,510 13,580 2,000
2026/05/07 13,460 13,700 13,200 13,500 1,800
2026/05/01 12,850 13,160 12,850 13,160 1,700
2026/04/30 12,840 12,940 12,710 12,720 1,100
2026/04/28 12,990 12,990 12,840 12,840 200
2026/04/27 13,020 13,020 12,810 12,810 200
2026/04/24 12,870 12,870 12,870 12,870 200
2026/04/23 13,150 13,150 12,850 12,850 1,400
2026/04/21 12,600 12,850 12,600 12,850 1,300
2026/04/20 12,400 12,400 12,260 12,290 900
2026/04/17 12,300 12,570 12,270 12,400 1,300
2026/04/16 12,740 12,800 12,330 12,330 1,000
2026/04/15 12,510 12,800 12,210 12,440 1,400
2026/04/14 12,500 12,820 12,500 12,730 700
2026/04/13 12,880 12,880 12,400 12,500 900
2026/04/10 12,710 12,850 12,710 12,850 300
2026/04/08 12,710 12,710 12,440 12,710 900
2026/04/07 12,370 12,440 12,370 12,440 300
2026/04/06 12,290 12,600 12,290 12,600 400
2026/04/03 12,290 12,290 12,290 12,290 100
2026/04/02 12,770 12,770 12,350 12,350 1,100
2026/04/01 12,370 12,740 12,370 12,740 800
2026/03/27 12,800 12,970 12,800 12,970 500
2026/03/25 13,250 13,250 12,750 12,750 1,000
2026/03/24 12,600 12,900 12,600 12,750 400
2026/03/23 12,960 13,000 12,400 12,510 1,700
2026/03/19 12,920 13,070 12,770 13,070 800
2026/03/18 13,340 13,340 13,040 13,170 500
2026/03/17 12,770 12,770 12,770 12,770 100
2026/03/16 12,640 12,640 12,420 12,550 1,200
2026/03/13 12,120 12,700 12,120 12,640 1,500
2026/03/12 12,750 12,750 12,240 12,410 1,700
2026/03/11 13,020 13,020 12,780 12,780 1,000
2026/03/10 12,710 13,290 12,560 12,720 2,600
2026/03/09 13,290 13,290 12,310 12,510 4,400
2026/03/06 13,360 13,650 13,360 13,450 1,300
2026/03/05 13,370 13,890 13,370 13,650 1,400
2026/03/04 13,140 13,250 13,000 13,020 3,100
2026/03/03 13,290 13,890 13,200 13,200 2,500
2026/03/02 13,220 13,880 13,100 13,580 1,400
2026/02/27 13,210 14,480 13,210 13,770 3,000
2026/02/26 12,750 13,400 12,750 13,210 1,700
2026/02/25 12,800 13,000 12,740 12,740 800
2026/02/24 12,700 12,980 12,400 12,700 1,200
2026/02/20 12,340 12,850 12,340 12,700 3,400
2026/02/19 12,170 12,450 12,170 12,340 1,800
2026/02/18 12,220 12,500 12,080 12,150 3,200
2026/02/17 12,510 12,690 12,240 12,290 1,100
2026/02/16 12,730 12,730 11,730 12,510 7,600
2026/02/13 12,760 12,970 12,470 12,660 2,000
2026/02/12 12,800 13,000 12,730 12,760 1,000
2026/02/10 12,500 12,980 12,500 12,760 2,800
2026/02/09 12,370 12,410 12,310 12,410 700
2026/02/06 12,000 12,210 12,000 12,200 700
2026/02/05 12,110 12,110 12,060 12,060 500
2026/02/04 12,020 12,090 12,020 12,090 300
2026/02/03 12,340 12,340 12,320 12,320 400
2026/02/02 12,290 12,390 12,140 12,140 1,400
2026/01/30 12,100 12,310 12,100 12,290 700
2026/01/29 12,400 12,400 11,950 12,100 500
2026/01/27 12,340 12,340 12,320 12,320 200
2026/01/26 12,270 12,300 12,040 12,040 1,200
2026/01/23 12,280 12,400 12,280 12,340 1,700
2026/01/22 12,320 12,330 12,200 12,270 900
2026/01/21 11,750 12,200 11,750 12,200 1,400
2026/01/20 12,280 12,280 11,750 12,040 2,000
2026/01/19 12,250 12,290 12,000 12,290 700
2026/01/16 12,200 12,300 12,010 12,250 3,200
2026/01/15 12,200 12,480 12,200 12,350 1,500
2026/01/14 12,410 12,690 12,350 12,410 3,400
2026/01/13 12,740 12,860 12,440 12,710 4,800
2026/01/09 12,150 12,450 12,150 12,190 2,300
2026/01/08 12,250 12,450 12,100 12,100 2,900
2026/01/07 11,520 12,120 11,520 12,040 4,100
2026/01/06 11,290 11,690 11,240 11,690 6,200
2026/01/05 10,600 11,360 10,600 11,350 6,600

このページの先頭へ