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
2026/01/09 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
2025/09/26 2,670 2,682 2,634 2,682 20,200
2025/09/25 2,646 2,670 2,612 2,665 16,400
2025/09/24 2,640 2,663 2,616 2,620 12,200
2025/09/22 2,700 2,700 2,658 2,670 11,400
2025/09/19 2,719 2,734 2,671 2,673 26,300
2025/09/18 2,665 2,707 2,642 2,698 19,300
2025/09/17 2,698 2,715 2,665 2,665 26,100
2025/09/16 2,621 2,708 2,621 2,691 23,200
2025/09/12 2,588 2,621 2,561 2,613 35,400
2025/09/11 2,571 2,596 2,553 2,556 16,700
2025/09/10 2,557 2,604 2,535 2,550 28,200
2025/09/09 2,483 2,550 2,480 2,530 27,700
2025/09/08 2,432 2,487 2,432 2,483 13,000
2025/09/05 2,400 2,432 2,380 2,432 8,200
2025/09/04 2,382 2,408 2,366 2,401 11,500
2025/09/03 2,424 2,452 2,386 2,386 16,500
2025/09/02 2,496 2,496 2,433 2,433 13,600
2025/09/01 2,494 2,510 2,432 2,449 17,600
2025/08/29 2,511 2,511 2,468 2,468 9,200
2025/08/28 2,519 2,519 2,486 2,487 6,800
2025/08/27 2,499 2,500 2,469 2,500 13,000
2025/08/26 2,485 2,499 2,462 2,499 12,400
2025/08/25 2,466 2,490 2,461 2,485 8,500
2025/08/22 2,501 2,502 2,460 2,466 10,000
2025/08/21 2,504 2,516 2,490 2,491 7,500
2025/08/20 2,550 2,554 2,518 2,521 9,400
2025/08/19 2,525 2,559 2,520 2,535 23,500
2025/08/18 2,530 2,538 2,503 2,506 16,100
2025/08/15 2,499 2,539 2,476 2,529 19,700
2025/08/14 2,501 2,558 2,484 2,485 38,900
2025/08/13 2,530 2,540 2,495 2,515 18,000
2025/08/12 2,641 2,666 2,505 2,530 56,400
2025/08/08 2,656 2,707 2,656 2,691 13,500
2025/08/07 2,607 2,695 2,607 2,660 10,600
2025/08/06 2,646 2,673 2,632 2,636 5,800
2025/08/05 2,626 2,639 2,604 2,604 5,100
2025/08/04 2,605 2,652 2,605 2,613 7,600
2025/08/01 2,619 2,717 2,619 2,655 10,400
2025/07/31 2,645 2,669 2,619 2,648 9,700
2025/07/30 2,687 2,687 2,627 2,639 15,600
2025/07/29 2,653 2,685 2,640 2,661 14,100
2025/07/28 2,809 2,827 2,671 2,687 23,400
2025/07/25 2,755 2,800 2,741 2,777 40,500
2025/07/24 2,766 2,800 2,750 2,759 37,300
2025/07/23 2,707 2,754 2,686 2,738 29,400
2025/07/22 2,680 2,711 2,646 2,657 23,700
2025/07/18 2,603 2,686 2,603 2,661 21,500
2025/07/17 2,549 2,610 2,549 2,603 20,800
2025/07/16 2,571 2,585 2,549 2,557 14,100
2025/07/15 2,554 2,580 2,536 2,548 12,600
2025/07/14 2,550 2,598 2,550 2,555 15,000
2025/07/11 2,542 2,569 2,518 2,531 33,200
2025/07/10 2,484 2,549 2,468 2,499 55,900
2025/07/09 2,396 2,467 2,385 2,460 27,900
2025/07/08 2,314 2,365 2,308 2,365 19,200
2025/07/07 2,358 2,367 2,275 2,297 17,300
2025/07/04 2,365 2,367 2,331 2,350 13,400
2025/07/03 2,326 2,362 2,324 2,346 11,700
2025/07/02 2,348 2,371 2,318 2,320 14,800
2025/07/01 2,424 2,427 2,348 2,348 16,000
2025/06/30 2,463 2,485 2,400 2,400 12,000
2025/06/27 2,465 2,483 2,410 2,439 15,300
2025/06/26 2,410 2,449 2,410 2,444 15,900
2025/06/25 2,405 2,419 2,379 2,415 20,400
2025/06/24 2,442 2,442 2,391 2,405 13,000
2025/06/23 2,457 2,457 2,402 2,402 9,900
2025/06/20 2,435 2,521 2,410 2,457 165,100
2025/06/19 2,442 2,465 2,428 2,455 18,800
2025/06/18 2,477 2,477 2,425 2,442 20,200
2025/06/17 2,453 2,474 2,418 2,465 22,000
2025/06/16 2,438 2,487 2,398 2,431 26,800
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

このページの先頭へ