イワキ(6237)の株価時系列情報
イワキ(6237)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 | 2,495 | 2,510 | 2,369 | 2,401 | 33,300 |
| 2025/06/12 | 2,458 | 2,501 | 2,439 | 2,485 | 22,800 |
| 2025/06/11 | 2,453 | 2,489 | 2,414 | 2,475 | 25,600 |
| 2025/06/10 | 2,408 | 2,485 | 2,406 | 2,453 | 24,800 |
| 2025/06/09 | 2,430 | 2,442 | 2,351 | 2,409 | 36,500 |
| 2025/06/06 | 2,459 | 2,478 | 2,393 | 2,424 | 27,900 |
| 2025/06/05 | 2,445 | 2,494 | 2,445 | 2,459 | 18,300 |
| 2025/06/04 | 2,478 | 2,498 | 2,445 | 2,450 | 30,200 |
| 2025/06/03 | 2,503 | 2,541 | 2,477 | 2,477 | 18,700 |
| 2025/06/02 | 2,554 | 2,578 | 2,528 | 2,528 | 18,800 |
| 2025/05/30 | 2,531 | 2,595 | 2,502 | 2,566 | 21,200 |
| 2025/05/29 | 2,580 | 2,609 | 2,545 | 2,565 | 25,700 |
| 2025/05/28 | 2,611 | 2,632 | 2,555 | 2,560 | 24,200 |
| 2025/05/27 | 2,565 | 2,618 | 2,550 | 2,586 | 17,200 |
| 2025/05/26 | 2,566 | 2,574 | 2,524 | 2,558 | 18,500 |
| 2025/05/23 | 2,478 | 2,570 | 2,477 | 2,540 | 26,900 |
| 2025/05/22 | 2,497 | 2,550 | 2,469 | 2,474 | 24,400 |
| 2025/05/21 | 2,530 | 2,564 | 2,438 | 2,547 | 31,400 |
| 2025/05/20 | 2,555 | 2,598 | 2,530 | 2,560 | 30,500 |
| 2025/05/19 | 2,641 | 2,647 | 2,469 | 2,525 | 47,900 |
| 2025/05/16 | 2,526 | 2,683 | 2,526 | 2,641 | 23,800 |
| 2025/05/15 | 2,434 | 2,560 | 2,383 | 2,541 | 45,100 |
| 2025/05/14 | 2,372 | 2,404 | 2,326 | 2,360 | 22,700 |
| 2025/05/13 | 2,391 | 2,419 | 2,376 | 2,378 | 12,400 |
| 2025/05/12 | 2,384 | 2,420 | 2,362 | 2,376 | 26,100 |
| 2025/05/09 | 2,313 | 2,357 | 2,313 | 2,357 | 12,100 |
| 2025/05/08 | 2,322 | 2,349 | 2,272 | 2,337 | 23,500 |
| 2025/05/07 | 2,377 | 2,439 | 2,301 | 2,329 | 74,300 |
| 2025/05/02 | 2,412 | 2,461 | 2,306 | 2,377 | 40,100 |
| 2025/05/01 | 2,439 | 2,449 | 2,392 | 2,392 | 19,400 |
| 2025/04/30 | 2,434 | 2,434 | 2,365 | 2,422 | 14,500 |
| 2025/04/28 | 2,391 | 2,418 | 2,364 | 2,411 | 12,900 |
| 2025/04/25 | 2,366 | 2,417 | 2,366 | 2,391 | 13,300 |
| 2025/04/24 | 2,390 | 2,415 | 2,333 | 2,343 | 26,800 |
| 2025/04/23 | 2,364 | 2,388 | 2,314 | 2,350 | 15,800 |
| 2025/04/22 | 2,320 | 2,365 | 2,269 | 2,293 | 13,100 |
| 2025/04/21 | 2,290 | 2,326 | 2,252 | 2,279 | 29,300 |
| 2025/04/18 | 2,158 | 2,292 | 2,141 | 2,292 | 16,100 |
| 2025/04/17 | 2,090 | 2,176 | 2,088 | 2,141 | 18,700 |
| 2025/04/16 | 2,088 | 2,113 | 2,050 | 2,100 | 31,700 |
| 2025/04/15 | 2,059 | 2,100 | 2,038 | 2,071 | 16,400 |
| 2025/04/14 | 2,010 | 2,059 | 1,997 | 2,034 | 31,900 |
| 2025/04/11 | 1,826 | 1,991 | 1,805 | 1,991 | 51,400 |
| 2025/04/10 | 1,805 | 1,864 | 1,805 | 1,859 | 36,100 |
| 2025/04/09 | 1,727 | 1,757 | 1,650 | 1,725 | 37,300 |
| 2025/04/08 | 1,691 | 1,830 | 1,657 | 1,801 | 24,400 |
| 2025/04/07 | 1,650 | 1,687 | 1,579 | 1,612 | 18,000 |
| 2025/04/04 | 1,904 | 1,904 | 1,725 | 1,773 | 28,600 |
| 2025/04/03 | 2,001 | 2,024 | 1,966 | 1,984 | 23,800 |
| 2025/04/02 | 2,106 | 2,107 | 2,061 | 2,072 | 20,300 |
| 2025/04/01 | 2,135 | 2,147 | 2,095 | 2,098 | 20,600 |
| 2025/03/31 | 2,204 | 2,204 | 2,121 | 2,121 | 29,000 |
| 2025/03/28 | 2,264 | 2,308 | 2,226 | 2,238 | 29,600 |
| 2025/03/27 | 2,340 | 2,340 | 2,256 | 2,295 | 36,100 |
| 2025/03/26 | 2,307 | 2,345 | 2,287 | 2,345 | 28,300 |
| 2025/03/25 | 2,288 | 2,320 | 2,274 | 2,287 | 14,400 |
| 2025/03/24 | 2,392 | 2,392 | 2,288 | 2,288 | 15,500 |
| 2025/03/21 | 2,402 | 2,429 | 2,380 | 2,380 | 10,600 |
| 2025/03/19 | 2,332 | 2,413 | 2,332 | 2,386 | 12,400 |
| 2025/03/18 | 2,334 | 2,393 | 2,334 | 2,355 | 18,300 |
| 2025/03/17 | 2,347 | 2,348 | 2,311 | 2,311 | 14,800 |
| 2025/03/14 | 2,330 | 2,366 | 2,324 | 2,335 | 19,000 |
| 2025/03/13 | 2,349 | 2,423 | 2,326 | 2,348 | 18,000 |
| 2025/03/12 | 2,275 | 2,348 | 2,252 | 2,318 | 29,900 |
| 2025/03/11 | 2,349 | 2,395 | 2,231 | 2,300 | 40,800 |
| 2025/03/10 | 2,502 | 2,526 | 2,375 | 2,390 | 13,600 |
| 2025/03/07 | 2,513 | 2,566 | 2,439 | 2,475 | 17,500 |
| 2025/03/06 | 2,550 | 2,569 | 2,532 | 2,550 | 9,100 |
| 2025/03/05 | 2,558 | 2,570 | 2,496 | 2,522 | 17,300 |
| 2025/03/04 | 2,447 | 2,570 | 2,445 | 2,559 | 23,300 |
| 2025/03/03 | 2,453 | 2,517 | 2,436 | 2,480 | 15,600 |
| 2025/02/28 | 2,515 | 2,524 | 2,408 | 2,410 | 13,500 |
| 2025/02/27 | 2,453 | 2,528 | 2,453 | 2,518 | 12,900 |
| 2025/02/26 | 2,465 | 2,510 | 2,401 | 2,429 | 28,500 |
| 2025/02/25 | 2,368 | 2,497 | 2,311 | 2,455 | 37,000 |
| 2025/02/21 | 2,412 | 2,420 | 2,328 | 2,396 | 25,100 |
| 2025/02/20 | 2,415 | 2,471 | 2,370 | 2,442 | 12,600 |
| 2025/02/19 | 2,355 | 2,413 | 2,346 | 2,405 | 24,100 |
| 2025/02/18 | 2,315 | 2,372 | 2,306 | 2,372 | 5,800 |
| 2025/02/17 | 2,299 | 2,351 | 2,299 | 2,337 | 11,300 |
| 2025/02/14 | 2,337 | 2,396 | 2,267 | 2,272 | 21,300 |
| 2025/02/13 | 2,231 | 2,375 | 2,225 | 2,352 | 28,500 |
| 2025/02/12 | 2,280 | 2,280 | 2,210 | 2,210 | 13,600 |
| 2025/02/10 | 2,273 | 2,299 | 2,242 | 2,255 | 10,000 |
| 2025/02/07 | 2,267 | 2,300 | 2,254 | 2,272 | 11,400 |
| 2025/02/06 | 2,242 | 2,276 | 2,242 | 2,263 | 5,700 |
| 2025/02/05 | 2,252 | 2,259 | 2,201 | 2,206 | 12,300 |
| 2025/02/04 | 2,347 | 2,354 | 2,215 | 2,221 | 22,900 |
| 2025/02/03 | 2,441 | 2,445 | 2,297 | 2,297 | 37,000 |
| 2025/01/31 | 2,387 | 2,460 | 2,387 | 2,450 | 17,700 |
| 2025/01/30 | 2,387 | 2,420 | 2,366 | 2,387 | 15,100 |
| 2025/01/29 | 2,454 | 2,466 | 2,383 | 2,387 | 10,900 |
| 2025/01/28 | 2,384 | 2,463 | 2,384 | 2,423 | 21,900 |
| 2025/01/27 | 2,387 | 2,436 | 2,367 | 2,384 | 7,300 |
| 2025/01/24 | 2,323 | 2,394 | 2,323 | 2,364 | 13,300 |
| 2025/01/23 | 2,416 | 2,416 | 2,303 | 2,318 | 19,800 |
| 2025/01/22 | 2,417 | 2,430 | 2,381 | 2,389 | 10,600 |
| 2025/01/21 | 2,393 | 2,411 | 2,344 | 2,388 | 9,600 |
| 2025/01/20 | 2,305 | 2,370 | 2,305 | 2,359 | 8,800 |
| 2025/01/17 | 2,384 | 2,384 | 2,292 | 2,305 | 7,800 |
| 2025/01/16 | 2,332 | 2,385 | 2,332 | 2,346 | 13,800 |
| 2025/01/15 | 2,304 | 2,350 | 2,299 | 2,331 | 13,000 |
| 2025/01/14 | 2,292 | 2,318 | 2,275 | 2,281 | 12,400 |
| 2025/01/10 | 2,322 | 2,336 | 2,292 | 2,292 | 17,100 |
| 2025/01/09 | 2,393 | 2,397 | 2,331 | 2,345 | 16,800 |
| 2025/01/08 | 2,400 | 2,439 | 2,375 | 2,409 | 19,300 |
| 2025/01/07 | 2,480 | 2,480 | 2,405 | 2,405 | 25,300 |
| 2025/01/06 | 2,573 | 2,573 | 2,445 | 2,471 | 28,700 |
| 2024/12/30 | 2,610 | 2,610 | 2,534 | 2,542 | 12,700 |
| 2024/12/27 | 2,604 | 2,604 | 2,571 | 2,600 | 18,200 |
| 2024/12/26 | 2,562 | 2,586 | 2,513 | 2,582 | 25,000 |
| 2024/12/25 | 2,513 | 2,543 | 2,467 | 2,543 | 15,900 |
| 2024/12/24 | 2,547 | 2,547 | 2,478 | 2,503 | 6,400 |
| 2024/12/23 | 2,550 | 2,552 | 2,515 | 2,521 | 13,500 |
| 2024/12/20 | 2,443 | 2,527 | 2,443 | 2,527 | 18,300 |
| 2024/12/19 | 2,441 | 2,467 | 2,394 | 2,467 | 18,400 |
| 2024/12/18 | 2,530 | 2,553 | 2,486 | 2,486 | 17,700 |
| 2024/12/17 | 2,590 | 2,590 | 2,531 | 2,559 | 12,300 |
| 2024/12/16 | 2,577 | 2,619 | 2,559 | 2,568 | 19,000 |
| 2024/12/13 | 2,549 | 2,581 | 2,542 | 2,559 | 17,300 |
| 2024/12/12 | 2,586 | 2,594 | 2,563 | 2,581 | 17,000 |
| 2024/12/11 | 2,569 | 2,569 | 2,530 | 2,536 | 15,300 |
| 2024/12/10 | 2,581 | 2,585 | 2,552 | 2,561 | 17,500 |
| 2024/12/09 | 2,559 | 2,583 | 2,510 | 2,556 | 21,300 |
| 2024/12/06 | 2,555 | 2,558 | 2,509 | 2,547 | 11,500 |
| 2024/12/05 | 2,535 | 2,586 | 2,492 | 2,556 | 35,200 |
| 2024/12/04 | 2,625 | 2,638 | 2,513 | 2,520 | 33,200 |
| 2024/12/03 | 2,612 | 2,652 | 2,612 | 2,639 | 19,600 |
| 2024/12/02 | 2,679 | 2,679 | 2,616 | 2,631 | 15,800 |
| 2024/11/29 | 2,685 | 2,705 | 2,660 | 2,672 | 18,900 |
| 2024/11/28 | 2,653 | 2,693 | 2,626 | 2,666 | 21,500 |
| 2024/11/27 | 2,729 | 2,736 | 2,641 | 2,658 | 21,700 |
| 2024/11/26 | 2,712 | 2,749 | 2,670 | 2,749 | 18,400 |
| 2024/11/25 | 2,797 | 2,830 | 2,701 | 2,701 | 21,100 |
| 2024/11/22 | 2,715 | 2,790 | 2,715 | 2,770 | 13,900 |
| 2024/11/21 | 2,739 | 2,778 | 2,701 | 2,705 | 25,300 |
| 2024/11/20 | 2,744 | 2,845 | 2,727 | 2,750 | 18,500 |
| 2024/11/19 | 2,785 | 2,830 | 2,756 | 2,759 | 29,100 |
| 2024/11/18 | 2,875 | 2,985 | 2,700 | 2,808 | 54,300 |
| 2024/11/15 | 2,890 | 3,010 | 2,663 | 2,919 | 109,100 |
| 2024/11/14 | 3,005 | 3,060 | 2,970 | 3,010 | 24,800 |
| 2024/11/13 | 3,040 | 3,060 | 2,940 | 3,020 | 28,200 |
| 2024/11/12 | 3,080 | 3,130 | 3,015 | 3,040 | 16,700 |
| 2024/11/11 | 3,035 | 3,080 | 3,010 | 3,050 | 14,700 |
| 2024/11/08 | 3,080 | 3,140 | 3,025 | 3,025 | 18,100 |
| 2024/11/07 | 3,040 | 3,105 | 2,992 | 3,075 | 21,900 |
| 2024/11/06 | 2,913 | 3,030 | 2,913 | 3,005 | 24,400 |
| 2024/11/05 | 2,826 | 2,929 | 2,819 | 2,913 | 13,400 |
| 2024/11/01 | 2,819 | 2,838 | 2,774 | 2,824 | 42,600 |
| 2024/10/31 | 2,844 | 2,870 | 2,813 | 2,867 | 17,400 |
| 2024/10/30 | 2,860 | 2,860 | 2,813 | 2,815 | 39,700 |
| 2024/10/29 | 2,890 | 2,893 | 2,784 | 2,832 | 40,300 |
| 2024/10/28 | 2,803 | 2,905 | 2,803 | 2,862 | 20,400 |
| 2024/10/25 | 2,782 | 2,793 | 2,751 | 2,776 | 21,400 |
| 2024/10/24 | 2,780 | 2,829 | 2,763 | 2,800 | 20,100 |
| 2024/10/23 | 2,820 | 2,842 | 2,757 | 2,778 | 17,500 |
| 2024/10/22 | 2,925 | 2,975 | 2,812 | 2,845 | 23,400 |
| 2024/10/21 | 2,910 | 2,994 | 2,901 | 2,912 | 17,700 |
| 2024/10/18 | 2,999 | 3,035 | 2,903 | 2,910 | 18,100 |
| 2024/10/17 | 3,040 | 3,040 | 2,964 | 2,999 | 15,300 |
| 2024/10/16 | 3,095 | 3,130 | 3,025 | 3,040 | 18,000 |
| 2024/10/15 | 3,095 | 3,130 | 3,025 | 3,110 | 27,900 |
| 2024/10/11 | 3,100 | 3,105 | 3,030 | 3,045 | 20,800 |
| 2024/10/10 | 3,025 | 3,090 | 2,980 | 3,075 | 25,000 |
| 2024/10/09 | 3,075 | 3,100 | 3,005 | 3,025 | 31,700 |
| 2024/10/08 | 3,020 | 3,075 | 2,989 | 3,065 | 25,300 |
| 2024/10/07 | 2,962 | 3,080 | 2,951 | 3,050 | 32,700 |
| 2024/10/04 | 2,974 | 3,015 | 2,933 | 2,958 | 34,200 |
| 2024/10/03 | 2,959 | 3,025 | 2,945 | 2,974 | 47,000 |
| 2024/10/02 | 2,935 | 3,015 | 2,909 | 2,909 | 34,900 |
| 2024/10/01 | 2,852 | 3,010 | 2,850 | 3,005 | 32,900 |
| 2024/09/30 | 2,924 | 2,964 | 2,846 | 2,882 | 45,700 |
| 2024/09/27 | 3,000 | 3,025 | 2,934 | 2,974 | 51,600 |
| 2024/09/26 | 2,785 | 3,000 | 2,785 | 3,000 | 76,200 |
| 2024/09/25 | 2,690 | 2,794 | 2,668 | 2,756 | 49,000 |
| 2024/09/24 | 2,710 | 2,749 | 2,631 | 2,666 | 111,100 |
| 2024/09/20 | 2,711 | 2,725 | 2,640 | 2,694 | 588,400 |
| 2024/09/19 | 2,745 | 2,766 | 2,665 | 2,669 | 42,500 |
| 2024/09/18 | 2,665 | 2,751 | 2,636 | 2,695 | 50,300 |
| 2024/09/17 | 2,645 | 2,696 | 2,616 | 2,654 | 46,800 |
| 2024/09/13 | 2,584 | 2,650 | 2,584 | 2,645 | 45,600 |
| 2024/09/12 | 2,660 | 2,685 | 2,558 | 2,578 | 61,200 |
| 2024/09/11 | 2,682 | 2,705 | 2,555 | 2,565 | 44,500 |
| 2024/09/10 | 2,622 | 2,760 | 2,605 | 2,709 | 64,900 |
| 2024/09/09 | 2,585 | 2,656 | 2,545 | 2,599 | 44,700 |
| 2024/09/06 | 2,722 | 2,722 | 2,590 | 2,605 | 29,600 |
| 2024/09/05 | 2,740 | 2,778 | 2,677 | 2,685 | 40,700 |
| 2024/09/04 | 2,850 | 2,886 | 2,714 | 2,740 | 50,700 |
| 2024/09/03 | 2,927 | 3,035 | 2,900 | 2,900 | 25,200 |
| 2024/09/02 | 3,000 | 3,040 | 2,943 | 2,943 | 45,000 |
| 2024/08/30 | 2,933 | 3,075 | 2,930 | 3,010 | 40,800 |
| 2024/08/29 | 2,900 | 2,949 | 2,858 | 2,925 | 32,100 |
| 2024/08/28 | 2,971 | 2,971 | 2,845 | 2,900 | 46,200 |
| 2024/08/27 | 2,982 | 3,000 | 2,899 | 2,975 | 50,000 |
| 2024/08/26 | 2,877 | 3,005 | 2,834 | 2,982 | 57,800 |
| 2024/08/23 | 2,866 | 2,898 | 2,822 | 2,869 | 25,800 |
| 2024/08/22 | 2,911 | 2,944 | 2,774 | 2,838 | 39,300 |
| 2024/08/21 | 2,850 | 2,962 | 2,840 | 2,886 | 47,500 |
| 2024/08/20 | 2,900 | 2,930 | 2,848 | 2,850 | 57,100 |
| 2024/08/19 | 2,879 | 2,945 | 2,854 | 2,890 | 44,300 |