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
2026/07/30 4,580 4,900 4,570 4,845 155,600
2026/07/29 4,870 4,900 4,405 4,585 244,900
2026/07/28 5,110 5,130 4,815 4,855 232,300
2026/07/27 5,060 5,190 5,010 5,140 117,400
2026/07/24 5,080 5,120 4,895 4,990 179,300
2026/07/23 4,805 5,140 4,805 5,070 162,700
2026/07/22 4,885 4,950 4,745 4,800 155,400
2026/07/21 4,405 4,785 4,405 4,745 130,200
2026/07/17 4,600 4,615 4,250 4,405 142,200
2026/07/16 4,485 4,630 4,445 4,630 92,500
2026/07/15 4,390 4,525 4,320 4,505 45,400
2026/07/14 4,515 4,565 4,070 4,250 201,300
2026/07/13 4,540 4,650 4,460 4,525 138,200
2026/07/10 4,435 4,595 4,395 4,505 115,500
2026/07/09 4,270 4,380 4,255 4,335 57,100
2026/07/08 4,200 4,360 4,175 4,250 108,200
2026/07/07 4,300 4,420 4,140 4,175 186,900
2026/07/06 4,290 4,685 4,180 4,260 262,200
2026/07/03 3,980 4,180 3,910 4,150 191,600
2026/07/02 3,990 4,120 3,910 3,945 223,900
2026/07/01 3,800 4,225 3,800 4,000 337,700
2026/06/30 3,675 3,750 3,600 3,750 62,900
2026/06/29 3,710 3,740 3,565 3,615 79,800
2026/06/26 3,615 3,665 3,515 3,585 56,700
2026/06/25 3,565 3,645 3,560 3,580 32,100
2026/06/24 3,470 3,580 3,435 3,485 58,300
2026/06/23 3,740 3,780 3,510 3,530 48,500
2026/06/22 3,630 3,700 3,580 3,690 53,800
2026/06/19 3,535 3,625 3,480 3,560 48,600
2026/06/18 3,365 3,550 3,350 3,470 67,800
2026/06/17 3,185 3,330 3,185 3,300 30,500
2026/06/16 3,300 3,300 3,190 3,225 28,500
2026/06/15 3,200 3,280 3,155 3,270 24,800
2026/06/12 3,045 3,120 3,030 3,085 32,800
2026/06/11 2,950 2,999 2,828 2,993 33,200
2026/06/10 2,953 3,020 2,952 3,010 45,800
2026/06/09 3,030 3,070 2,969 2,998 49,400
2026/06/08 3,080 3,105 2,953 2,979 57,900
2026/06/05 3,145 3,170 3,080 3,140 45,700
2026/06/04 3,370 3,380 3,125 3,190 72,600
2026/06/03 3,455 3,500 3,385 3,420 51,300
2026/06/02 3,400 3,465 3,320 3,395 87,000
2026/06/01 3,430 3,470 3,340 3,400 71,100
2026/05/29 3,350 3,460 3,335 3,375 61,300
2026/05/28 3,290 3,360 3,235 3,350 68,800
2026/05/27 3,365 3,440 3,260 3,290 44,300
2026/05/26 3,370 3,390 3,250 3,335 61,800
2026/05/25 3,355 3,410 3,275 3,390 88,800
2026/05/22 3,170 3,335 3,170 3,300 68,900
2026/05/21 3,075 3,300 3,075 3,170 65,200
2026/05/20 3,015 3,060 2,926 3,060 30,200
2026/05/19 3,050 3,130 2,919 3,060 71,400
2026/05/18 2,985 3,045 2,957 3,040 52,100
2026/05/15 2,950 3,155 2,868 2,939 91,700
2026/05/14 2,805 2,929 2,805 2,810 26,600
2026/05/13 2,809 2,836 2,777 2,805 22,200
2026/05/12 2,751 2,822 2,750 2,809 17,000
2026/05/11 2,753 2,769 2,742 2,769 23,000
2026/05/08 2,737 2,764 2,709 2,741 21,700
2026/05/07 2,777 2,820 2,735 2,781 28,700
2026/05/01 2,739 2,739 2,681 2,681 18,000
2026/04/30 2,681 2,725 2,656 2,714 27,800
2026/04/28 2,682 2,731 2,663 2,731 21,300
2026/04/27 2,642 2,693 2,630 2,665 17,600
2026/04/24 2,674 2,681 2,635 2,652 16,700
2026/04/23 2,679 2,689 2,634 2,647 24,500
2026/04/22 2,687 2,715 2,668 2,687 13,900
2026/04/21 2,721 2,730 2,687 2,687 17,000
2026/04/20 2,701 2,702 2,666 2,671 14,900
2026/04/17 2,695 2,727 2,678 2,681 12,400
2026/04/16 2,784 2,784 2,706 2,717 13,200
2026/04/15 2,768 2,795 2,735 2,738 19,200
2026/04/14 2,798 2,798 2,716 2,732 14,600
2026/04/13 2,763 2,798 2,735 2,754 11,800
2026/04/10 2,774 2,817 2,748 2,764 24,800
2026/04/09 2,730 2,750 2,714 2,728 13,200
2026/04/08 2,725 2,738 2,646 2,735 22,900
2026/04/07 2,641 2,683 2,625 2,655 11,700
2026/04/06 2,596 2,659 2,596 2,641 16,500
2026/04/03 2,596 2,642 2,596 2,614 15,900
2026/03/27 2,600 2,660 2,576 2,660 42,700
2026/03/26 2,604 2,612 2,561 2,612 15,200
2026/03/25 2,559 2,604 2,559 2,580 16,000
2026/03/24 2,497 2,521 2,472 2,514 17,200
2026/03/23 2,463 2,513 2,423 2,438 25,100
2026/03/19 2,539 2,557 2,513 2,513 20,300
2026/03/18 2,559 2,628 2,559 2,622 16,200
2026/03/17 2,552 2,599 2,527 2,540 12,700
2026/03/16 2,546 2,577 2,532 2,534 19,000
2026/03/13 2,570 2,608 2,565 2,566 22,400
2026/03/12 2,664 2,664 2,607 2,620 16,500
2026/03/11 2,704 2,763 2,666 2,703 13,200
2026/03/10 2,620 2,754 2,584 2,685 37,100
2026/03/09 2,500 2,549 2,480 2,533 42,600
2026/03/06 2,679 2,701 2,631 2,660 17,800
2026/03/05 2,711 2,765 2,661 2,711 20,600
2026/03/04 2,725 2,725 2,560 2,611 40,800
2026/03/03 2,823 2,854 2,764 2,772 31,800
2026/03/02 2,855 2,888 2,805 2,839 29,200
2026/02/27 2,876 2,956 2,828 2,955 36,300
2026/02/26 2,846 2,913 2,839 2,876 42,800
2026/02/25 2,808 2,885 2,794 2,839 34,200
2026/02/24 2,805 2,848 2,785 2,822 22,400
2026/02/20 2,867 2,867 2,813 2,841 30,100
2026/02/19 2,900 2,916 2,861 2,900 21,700
2026/02/18 2,875 2,927 2,875 2,884 20,300
2026/02/17 2,870 2,977 2,848 2,874 36,300
2026/02/16 2,920 2,940 2,822 2,897 73,900
2026/02/13 2,810 2,810 2,705 2,725 25,000
2026/02/12 2,810 2,842 2,799 2,815 29,900
2026/02/10 2,740 2,831 2,740 2,816 40,100
2026/02/09 2,753 2,756 2,710 2,740 18,300
2026/02/06 2,750 2,793 2,693 2,703 28,600
2026/02/05 2,735 2,770 2,735 2,743 23,300
2026/02/04 2,680 2,705 2,667 2,705 19,000
2026/02/03 2,652 2,700 2,611 2,690 26,800
2026/02/02 2,676 2,700 2,573 2,608 49,400
2026/01/30 2,638 2,674 2,627 2,672 24,500
2026/01/29 2,676 2,676 2,608 2,629 28,200
2026/01/28 2,666 2,678 2,631 2,650 22,600
2026/01/27 2,611 2,678 2,603 2,666 26,200
2026/01/26 2,626 2,632 2,563 2,601 59,500
2026/01/23 2,713 2,725 2,654 2,663 23,800
2026/01/22 2,674 2,730 2,659 2,699 18,400
2026/01/21 2,699 2,699 2,637 2,656 26,700
2026/01/20 2,775 2,775 2,700 2,706 22,000
2026/01/19 2,840 2,868 2,750 2,773 40,500
2026/01/16 2,632 2,870 2,632 2,867 86,700
2026/01/15 2,626 2,653 2,616 2,633 13,700
2026/01/14 2,591 2,635 2,591 2,627 17,500
2026/01/13 2,622 2,639 2,561 2,590 23,300
2026/01/09 2,590 2,609 2,565 2,590 18,400
2026/01/08 2,611 2,624 2,554 2,590 26,100
2026/01/07 2,668 2,680 2,603 2,616 12,500
2026/01/06 2,613 2,661 2,613 2,656 10,800
2026/01/05 2,667 2,683 2,592 2,605 13,300
2025/12/30 2,670 2,670 2,611 2,620 8,900
2025/12/29 2,633 2,653 2,611 2,653 14,200
2025/12/26 2,608 2,624 2,591 2,607 10,600
2025/12/25 2,597 2,626 2,586 2,624 8,000
2025/12/24 2,607 2,630 2,585 2,588 7,000
2025/12/23 2,639 2,639 2,595 2,621 9,100
2025/12/22 2,630 2,656 2,611 2,639 17,800
2025/12/19 2,576 2,623 2,576 2,623 11,800
2025/12/18 2,519 2,576 2,519 2,576 12,400
2025/12/17 2,505 2,535 2,505 2,518 9,700
2025/12/16 2,528 2,528 2,495 2,505 20,300
2025/12/15 2,570 2,572 2,528 2,528 14,800
2025/12/12 2,568 2,584 2,534 2,571 20,400
2025/12/11 2,543 2,544 2,481 2,518 26,900
2025/12/10 2,559 2,574 2,536 2,536 12,000
2025/12/09 2,586 2,601 2,516 2,516 34,100
2025/12/08 2,600 2,600 2,535 2,575 25,000
2025/12/05 2,549 2,610 2,529 2,596 23,800
2025/12/04 2,496 2,554 2,496 2,524 21,400
2025/12/03 2,520 2,544 2,481 2,490 24,000
2025/12/02 2,528 2,585 2,512 2,514 22,200
2025/12/01 2,566 2,574 2,500 2,501 24,200
2025/11/28 2,563 2,589 2,555 2,561 23,000
2025/11/27 2,475 2,558 2,453 2,553 32,900
2025/11/26 2,425 2,466 2,425 2,451 12,500
2025/11/25 2,464 2,486 2,418 2,421 23,100
2025/11/21 2,367 2,460 2,367 2,453 20,100
2025/11/20 2,399 2,402 2,334 2,394 26,900
2025/11/19 2,368 2,394 2,344 2,385 21,800
2025/11/18 2,381 2,404 2,317 2,393 36,700
2025/11/17 2,530 2,530 2,376 2,394 37,800
2025/11/14 2,619 2,623 2,534 2,548 25,900
2025/11/13 2,626 2,665 2,610 2,621 12,700
2025/11/12 2,562 2,623 2,562 2,623 12,100
2025/11/11 2,619 2,619 2,550 2,569 13,200
2025/11/10 2,586 2,617 2,565 2,613 16,700
2025/11/07 2,604 2,611 2,564 2,571 12,700
2025/11/06 2,529 2,617 2,529 2,597 23,900
2025/11/05 2,554 2,570 2,457 2,526 35,200
2025/11/04 2,554 2,626 2,532 2,550 22,800
2025/10/31 2,554 2,580 2,520 2,553 20,300
2025/10/30 2,570 2,599 2,547 2,554 25,600
2025/10/29 2,596 2,597 2,527 2,546 17,000
2025/10/28 2,666 2,666 2,560 2,574 22,400
2025/10/27 2,662 2,670 2,646 2,666 9,400
2025/10/24 2,627 2,649 2,614 2,636 16,800
2025/10/23 2,552 2,650 2,552 2,627 25,600
2025/10/22 2,629 2,648 2,536 2,536 62,500
2025/10/21 2,617 2,648 2,600 2,612 10,400
2025/10/20 2,567 2,608 2,527 2,596 6,800
2025/10/17 2,539 2,550 2,501 2,519 8,100
2025/10/16 2,545 2,570 2,539 2,539 7,600
2025/10/15 2,520 2,545 2,501 2,544 6,200
2025/10/14 2,471 2,538 2,458 2,477 15,700
2025/10/10 2,627 2,627 2,511 2,511 29,800
2025/10/09 2,598 2,649 2,566 2,627 16,500
2025/10/08 2,602 2,653 2,594 2,595 11,100
2025/10/07 2,661 2,684 2,611 2,622 16,100
2025/10/06 2,552 2,665 2,516 2,661 31,200
2025/10/03 2,503 2,542 2,502 2,502 9,200
2025/10/02 2,530 2,582 2,493 2,503 20,900
2025/10/01 2,592 2,596 2,500 2,524 22,000
2025/09/30 2,584 2,603 2,541 2,586 13,000
2025/09/29 2,673 2,673 2,557 2,572 21,300

このページの先頭へ