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 |
---|---|---|---|---|---|
2024/03/28 | 2,822 | 2,889 | 2,822 | 2,860 | 31,300 |
2024/03/27 | 2,766 | 2,823 | 2,763 | 2,808 | 32,300 |
2024/03/26 | 2,750 | 2,764 | 2,744 | 2,763 | 28,600 |
2024/03/25 | 2,772 | 2,797 | 2,755 | 2,755 | 28,300 |
2024/03/22 | 2,890 | 2,919 | 2,795 | 2,807 | 36,900 |
2024/03/21 | 2,823 | 2,871 | 2,809 | 2,871 | 42,400 |
2024/03/19 | 2,646 | 2,775 | 2,640 | 2,748 | 48,900 |
2024/03/18 | 2,672 | 2,672 | 2,645 | 2,661 | 32,500 |
2024/03/15 | 2,653 | 2,682 | 2,642 | 2,672 | 27,900 |
2024/03/14 | 2,643 | 2,687 | 2,626 | 2,672 | 37,600 |
2024/03/13 | 2,712 | 2,729 | 2,643 | 2,654 | 42,800 |
2024/03/12 | 2,650 | 2,705 | 2,643 | 2,705 | 124,500 |
2024/03/11 | 2,620 | 2,673 | 2,620 | 2,670 | 80,600 |
2024/03/08 | 2,650 | 2,710 | 2,650 | 2,650 | 66,200 |
2024/03/07 | 2,681 | 2,714 | 2,642 | 2,661 | 43,300 |
2024/03/06 | 2,650 | 2,693 | 2,645 | 2,673 | 38,900 |
2024/03/05 | 2,551 | 2,650 | 2,545 | 2,650 | 30,800 |
2024/03/04 | 2,639 | 2,650 | 2,545 | 2,559 | 35,200 |
2024/03/01 | 2,595 | 2,609 | 2,544 | 2,590 | 55,200 |
2024/02/29 | 2,550 | 2,650 | 2,549 | 2,621 | 63,000 |
2024/02/28 | 2,529 | 2,586 | 2,509 | 2,527 | 72,400 |
2024/02/27 | 2,469 | 2,525 | 2,457 | 2,496 | 42,400 |
2024/02/26 | 2,540 | 2,557 | 2,478 | 2,481 | 36,900 |
2024/02/22 | 2,458 | 2,566 | 2,450 | 2,565 | 80,700 |
2024/02/21 | 2,367 | 2,431 | 2,363 | 2,421 | 34,000 |
2024/02/20 | 2,350 | 2,382 | 2,337 | 2,382 | 53,300 |
2024/02/19 | 2,336 | 2,374 | 2,329 | 2,343 | 77,800 |
2024/02/16 | 2,402 | 2,453 | 2,343 | 2,415 | 101,500 |
2024/02/15 | 2,536 | 2,547 | 2,340 | 2,369 | 163,700 |
2024/02/14 | 2,389 | 2,435 | 2,360 | 2,386 | 84,900 |
2024/02/13 | 2,337 | 2,405 | 2,314 | 2,392 | 71,700 |
2024/02/09 | 2,324 | 2,355 | 2,299 | 2,325 | 55,800 |
2024/02/08 | 2,317 | 2,356 | 2,276 | 2,343 | 114,600 |
2024/02/07 | 2,307 | 2,342 | 2,300 | 2,309 | 64,900 |
2024/02/06 | 2,298 | 2,323 | 2,282 | 2,323 | 68,500 |
2024/02/05 | 2,307 | 2,334 | 2,280 | 2,309 | 37,500 |
2024/02/02 | 2,260 | 2,315 | 2,178 | 2,284 | 96,700 |
2024/02/01 | 2,220 | 2,257 | 2,194 | 2,246 | 39,100 |
2024/01/31 | 2,153 | 2,226 | 2,153 | 2,226 | 29,500 |
2024/01/30 | 2,113 | 2,149 | 2,099 | 2,132 | 37,000 |
2024/01/29 | 2,143 | 2,160 | 2,089 | 2,093 | 25,100 |
2024/01/26 | 2,166 | 2,185 | 2,143 | 2,143 | 28,300 |
2024/01/25 | 2,155 | 2,198 | 2,155 | 2,173 | 11,700 |
2024/01/24 | 2,166 | 2,196 | 2,151 | 2,162 | 16,600 |
2024/01/23 | 2,190 | 2,215 | 2,169 | 2,185 | 34,800 |
2024/01/22 | 2,200 | 2,228 | 2,170 | 2,170 | 22,900 |
2024/01/19 | 2,188 | 2,278 | 2,182 | 2,196 | 78,200 |
2024/01/18 | 2,163 | 2,177 | 2,153 | 2,171 | 16,900 |
2024/01/17 | 2,156 | 2,182 | 2,135 | 2,155 | 40,400 |
2024/01/16 | 2,180 | 2,180 | 2,133 | 2,139 | 22,500 |
2024/01/15 | 2,118 | 2,181 | 2,118 | 2,180 | 29,500 |
2024/01/12 | 2,150 | 2,150 | 2,104 | 2,118 | 18,200 |
2024/01/11 | 2,126 | 2,159 | 2,105 | 2,132 | 27,300 |
2024/01/10 | 2,100 | 2,132 | 2,087 | 2,113 | 24,100 |
2024/01/09 | 2,082 | 2,101 | 2,072 | 2,091 | 28,200 |
2024/01/05 | 2,060 | 2,111 | 2,060 | 2,069 | 24,300 |
2024/01/04 | 2,045 | 2,079 | 2,039 | 2,056 | 23,800 |
2023/12/29 | 2,086 | 2,087 | 2,055 | 2,077 | 22,500 |
2023/12/28 | 2,070 | 2,092 | 2,050 | 2,066 | 25,300 |
2023/12/27 | 2,055 | 2,069 | 2,031 | 2,050 | 30,800 |
2023/12/26 | 2,067 | 2,069 | 2,042 | 2,059 | 21,600 |
2023/12/25 | 2,146 | 2,146 | 2,053 | 2,067 | 23,000 |
2023/12/22 | 2,077 | 2,145 | 2,071 | 2,131 | 33,300 |
2023/12/21 | 2,124 | 2,124 | 2,057 | 2,057 | 20,900 |
2023/12/20 | 2,100 | 2,147 | 2,100 | 2,136 | 39,800 |
2023/12/19 | 2,054 | 2,084 | 2,043 | 2,082 | 21,600 |
2023/12/18 | 2,036 | 2,062 | 2,025 | 2,050 | 23,200 |
2023/12/15 | 2,030 | 2,073 | 2,018 | 2,062 | 24,600 |
2023/12/14 | 2,052 | 2,083 | 2,039 | 2,050 | 40,000 |
2023/12/13 | 2,069 | 2,100 | 2,051 | 2,088 | 42,600 |
2023/12/12 | 2,090 | 2,102 | 2,059 | 2,063 | 21,100 |
2023/12/11 | 2,101 | 2,101 | 2,044 | 2,074 | 91,500 |
2023/12/08 | 2,098 | 2,110 | 2,014 | 2,051 | 90,600 |
2023/12/07 | 2,164 | 2,171 | 2,116 | 2,116 | 57,600 |
2023/12/06 | 2,163 | 2,185 | 2,121 | 2,172 | 76,600 |
2023/12/05 | 2,212 | 2,236 | 2,185 | 2,185 | 98,700 |
2023/12/04 | 2,087 | 2,170 | 2,073 | 2,167 | 91,500 |
2023/12/01 | 2,055 | 2,084 | 2,047 | 2,084 | 39,500 |
2023/11/30 | 2,043 | 2,066 | 2,019 | 2,057 | 41,800 |
2023/11/29 | 2,056 | 2,066 | 2,010 | 2,043 | 39,900 |
2023/11/28 | 2,080 | 2,081 | 2,035 | 2,057 | 32,900 |
2023/11/27 | 2,031 | 2,097 | 2,031 | 2,080 | 44,800 |
2023/11/24 | 2,052 | 2,055 | 1,989 | 2,032 | 59,500 |
2023/11/22 | 2,045 | 2,083 | 2,025 | 2,050 | 69,100 |
2023/11/21 | 1,983 | 2,061 | 1,983 | 2,045 | 183,500 |
2023/11/20 | 1,975 | 1,995 | 1,938 | 1,975 | 82,200 |
2023/11/17 | 1,842 | 1,938 | 1,840 | 1,938 | 124,900 |
2023/11/16 | 1,716 | 1,858 | 1,707 | 1,842 | 212,900 |
2023/11/15 | 1,757 | 1,771 | 1,704 | 1,720 | 115,700 |
2023/11/14 | 1,819 | 1,819 | 1,744 | 1,785 | 74,900 |
2023/11/13 | 1,834 | 1,867 | 1,804 | 1,815 | 45,000 |
2023/11/10 | 1,800 | 1,800 | 1,756 | 1,794 | 43,200 |
2023/11/09 | 1,855 | 1,869 | 1,792 | 1,815 | 45,800 |
2023/11/08 | 1,942 | 1,994 | 1,826 | 1,860 | 212,000 |
2023/11/07 | 1,933 | 1,938 | 1,907 | 1,936 | 50,200 |
2023/11/06 | 1,875 | 1,932 | 1,873 | 1,927 | 43,500 |
2023/11/02 | 1,851 | 1,898 | 1,837 | 1,852 | 39,200 |
2023/11/01 | 1,835 | 1,860 | 1,815 | 1,835 | 36,300 |
2023/10/31 | 1,833 | 1,833 | 1,762 | 1,813 | 29,700 |
2023/10/30 | 1,848 | 1,853 | 1,814 | 1,816 | 25,500 |
2023/10/27 | 1,790 | 1,850 | 1,790 | 1,848 | 22,300 |
2023/10/26 | 1,819 | 1,833 | 1,762 | 1,773 | 32,600 |
2023/10/25 | 1,824 | 1,852 | 1,823 | 1,834 | 21,500 |
2023/10/24 | 1,812 | 1,826 | 1,756 | 1,811 | 51,200 |
2023/10/23 | 1,881 | 1,895 | 1,802 | 1,803 | 54,500 |
2023/10/20 | 1,845 | 1,911 | 1,834 | 1,894 | 56,100 |
2023/10/19 | 1,941 | 1,947 | 1,845 | 1,845 | 60,800 |
2023/10/18 | 1,970 | 2,000 | 1,946 | 1,978 | 39,400 |
2023/10/17 | 1,956 | 1,986 | 1,944 | 1,970 | 27,700 |
2023/10/16 | 1,988 | 1,996 | 1,916 | 1,933 | 44,900 |
2023/10/13 | 1,984 | 2,009 | 1,978 | 1,995 | 46,600 |
2023/10/12 | 1,967 | 1,980 | 1,940 | 1,978 | 38,800 |
2023/10/11 | 1,935 | 1,949 | 1,919 | 1,932 | 32,900 |
2023/10/10 | 1,915 | 1,943 | 1,900 | 1,929 | 46,600 |
2023/10/06 | 1,855 | 1,862 | 1,836 | 1,853 | 18,700 |
2023/10/05 | 1,789 | 1,834 | 1,789 | 1,826 | 34,200 |
2023/10/04 | 1,842 | 1,872 | 1,769 | 1,769 | 106,000 |
2023/10/03 | 1,821 | 1,873 | 1,821 | 1,842 | 66,100 |
2023/10/02 | 1,790 | 1,848 | 1,790 | 1,831 | 40,300 |
2023/09/29 | 1,843 | 1,843 | 1,774 | 1,785 | 48,400 |
2023/09/28 | 1,867 | 1,885 | 1,820 | 1,834 | 44,600 |
2023/09/27 | 1,878 | 1,883 | 1,850 | 1,883 | 50,500 |
2023/09/26 | 1,912 | 1,940 | 1,897 | 1,897 | 25,900 |
2023/09/25 | 1,904 | 1,925 | 1,888 | 1,912 | 22,200 |
2023/09/22 | 1,874 | 1,906 | 1,829 | 1,893 | 50,900 |
2023/09/21 | 1,930 | 1,935 | 1,894 | 1,896 | 32,500 |
2023/09/20 | 1,968 | 1,993 | 1,929 | 1,935 | 30,900 |
2023/09/19 | 1,913 | 1,974 | 1,905 | 1,970 | 68,100 |
2023/09/15 | 1,920 | 1,922 | 1,881 | 1,908 | 37,800 |
2023/09/14 | 1,871 | 1,925 | 1,843 | 1,911 | 50,300 |
2023/09/13 | 1,982 | 1,982 | 1,885 | 1,887 | 55,200 |
2023/09/12 | 1,974 | 2,030 | 1,971 | 1,989 | 39,300 |
2023/09/11 | 1,980 | 2,009 | 1,971 | 1,998 | 36,800 |
2023/09/08 | 2,000 | 2,024 | 1,958 | 1,969 | 67,700 |
2023/09/07 | 1,952 | 2,000 | 1,952 | 1,998 | 52,800 |
2023/09/06 | 1,894 | 1,980 | 1,887 | 1,970 | 85,700 |
2023/09/05 | 1,857 | 1,881 | 1,814 | 1,872 | 63,700 |
2023/09/04 | 1,848 | 1,871 | 1,835 | 1,866 | 29,500 |
2023/09/01 | 1,881 | 1,881 | 1,841 | 1,848 | 37,900 |
2023/08/31 | 1,870 | 1,906 | 1,870 | 1,891 | 46,400 |
2023/08/30 | 1,892 | 1,892 | 1,851 | 1,860 | 35,200 |
2023/08/29 | 1,891 | 1,893 | 1,851 | 1,874 | 24,000 |
2023/08/28 | 1,807 | 1,887 | 1,806 | 1,872 | 50,600 |
2023/08/25 | 1,792 | 1,817 | 1,780 | 1,794 | 32,300 |
2023/08/24 | 1,819 | 1,838 | 1,795 | 1,826 | 41,800 |
2023/08/23 | 1,732 | 1,816 | 1,732 | 1,816 | 70,400 |
2023/08/22 | 1,689 | 1,742 | 1,683 | 1,739 | 31,400 |
2023/08/21 | 1,700 | 1,730 | 1,697 | 1,700 | 21,700 |
2023/08/18 | 1,734 | 1,741 | 1,698 | 1,712 | 43,500 |
2023/08/17 | 1,771 | 1,800 | 1,720 | 1,746 | 36,000 |
2023/08/16 | 1,783 | 1,820 | 1,754 | 1,771 | 60,000 |
2023/08/15 | 1,750 | 1,812 | 1,740 | 1,792 | 111,200 |
2023/08/14 | 1,809 | 1,814 | 1,688 | 1,713 | 177,800 |
2023/08/10 | 1,518 | 1,529 | 1,498 | 1,529 | 24,700 |
2023/08/09 | 1,500 | 1,512 | 1,477 | 1,512 | 28,100 |
2023/08/08 | 1,513 | 1,535 | 1,498 | 1,509 | 48,900 |
2023/08/07 | 1,473 | 1,503 | 1,450 | 1,499 | 39,200 |
2023/08/04 | 1,450 | 1,485 | 1,450 | 1,471 | 56,100 |
2023/08/03 | 1,459 | 1,478 | 1,450 | 1,465 | 49,900 |
2023/08/02 | 1,480 | 1,500 | 1,452 | 1,474 | 43,800 |
2023/08/01 | 1,450 | 1,488 | 1,449 | 1,488 | 41,500 |
2023/07/31 | 1,450 | 1,463 | 1,443 | 1,450 | 31,300 |
2023/07/28 | 1,438 | 1,438 | 1,402 | 1,436 | 50,300 |
2023/07/27 | 1,422 | 1,439 | 1,409 | 1,431 | 27,100 |
2023/07/26 | 1,447 | 1,447 | 1,430 | 1,431 | 25,500 |
2023/07/25 | 1,437 | 1,440 | 1,427 | 1,440 | 24,000 |
2023/07/24 | 1,420 | 1,437 | 1,420 | 1,434 | 21,200 |
2023/07/21 | 1,397 | 1,425 | 1,389 | 1,413 | 25,800 |
2023/07/20 | 1,405 | 1,418 | 1,396 | 1,405 | 22,200 |
2023/07/19 | 1,390 | 1,406 | 1,390 | 1,402 | 22,300 |
2023/07/18 | 1,375 | 1,405 | 1,375 | 1,397 | 34,900 |
2023/07/14 | 1,367 | 1,374 | 1,360 | 1,364 | 84,600 |
2023/07/13 | 1,362 | 1,362 | 1,332 | 1,351 | 17,400 |
2023/07/12 | 1,384 | 1,384 | 1,348 | 1,349 | 24,400 |
2023/07/11 | 1,388 | 1,388 | 1,367 | 1,371 | 20,500 |
2023/07/10 | 1,393 | 1,397 | 1,376 | 1,379 | 46,800 |
2023/07/07 | 1,400 | 1,400 | 1,365 | 1,372 | 57,000 |
2023/07/06 | 1,391 | 1,419 | 1,391 | 1,410 | 43,200 |
2023/07/05 | 1,402 | 1,422 | 1,393 | 1,410 | 34,800 |
2023/07/04 | 1,410 | 1,418 | 1,400 | 1,410 | 52,800 |
2023/07/03 | 1,400 | 1,430 | 1,400 | 1,413 | 144,300 |
2023/06/30 | 1,385 | 1,397 | 1,352 | 1,392 | 58,700 |
2023/06/29 | 1,400 | 1,402 | 1,383 | 1,388 | 36,700 |
2023/06/28 | 1,372 | 1,390 | 1,365 | 1,389 | 41,100 |
2023/06/27 | 1,374 | 1,374 | 1,348 | 1,368 | 30,500 |
2023/06/26 | 1,370 | 1,379 | 1,344 | 1,372 | 43,700 |
2023/06/23 | 1,417 | 1,433 | 1,366 | 1,370 | 85,100 |
2023/06/22 | 1,430 | 1,440 | 1,393 | 1,403 | 108,300 |
2023/06/21 | 1,416 | 1,443 | 1,416 | 1,421 | 156,200 |
2023/06/20 | 1,416 | 1,435 | 1,404 | 1,412 | 48,800 |
2023/06/19 | 1,470 | 1,470 | 1,406 | 1,427 | 84,700 |
2023/06/16 | 1,457 | 1,476 | 1,447 | 1,470 | 100,600 |
2023/06/15 | 1,406 | 1,456 | 1,396 | 1,434 | 124,700 |
2023/06/14 | 1,410 | 1,436 | 1,394 | 1,408 | 198,700 |
2023/06/13 | 1,380 | 1,405 | 1,380 | 1,399 | 180,400 |
2023/06/12 | 1,362 | 1,385 | 1,362 | 1,374 | 99,900 |
2023/06/09 | 1,346 | 1,349 | 1,336 | 1,348 | 69,700 |
2023/06/08 | 1,329 | 1,337 | 1,320 | 1,332 | 39,500 |
2023/06/07 | 1,329 | 1,336 | 1,318 | 1,326 | 67,300 |
2023/06/06 | 1,296 | 1,323 | 1,296 | 1,323 | 43,000 |