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
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

このページの先頭へ