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
2016/12/30 2,686 2,741 2,650 2,739 22,800
2016/12/29 2,742 2,742 2,656 2,702 12,200
2016/12/28 2,690 2,785 2,690 2,770 21,400
2016/12/27 2,768 2,768 2,702 2,718 19,400
2016/12/26 2,810 2,825 2,720 2,733 18,500
2016/12/22 2,810 2,810 2,734 2,744 27,300
2016/12/21 2,661 2,877 2,661 2,778 85,600
2016/12/20 2,566 2,695 2,524 2,678 53,800
2016/12/19 2,689 2,689 2,577 2,584 30,700
2016/12/16 2,462 2,670 2,462 2,630 75,400
2016/12/15 2,500 2,515 2,450 2,478 24,300
2016/12/14 2,400 2,500 2,400 2,500 29,800
2016/12/13 2,350 2,441 2,350 2,417 19,100
2016/12/12 2,400 2,400 2,344 2,400 17,200
2016/12/09 2,344 2,407 2,300 2,357 24,100
2016/12/08 2,458 2,458 2,297 2,344 25,800
2016/12/07 2,397 2,565 2,383 2,408 52,200
2016/12/06 2,419 2,461 2,347 2,347 36,300
2016/12/05 2,300 2,435 2,300 2,369 43,800
2016/12/02 2,195 2,377 2,171 2,375 57,000
2016/12/01 2,097 2,223 2,097 2,195 70,600
2016/11/30 2,050 2,079 2,032 2,069 10,800
2016/11/29 2,119 2,120 2,041 2,060 23,100
2016/11/28 2,098 2,117 2,058 2,096 18,600
2016/11/25 2,100 2,100 2,050 2,067 26,400
2016/11/24 2,014 2,150 2,014 2,120 80,800
2016/11/22 2,022 2,022 1,997 2,010 16,100
2016/11/21 1,983 2,031 1,977 2,018 29,200
2016/11/18 1,930 1,955 1,930 1,955 16,100
2016/11/17 1,942 1,943 1,890 1,897 16,300
2016/11/16 1,943 1,948 1,919 1,924 13,800
2016/11/15 1,904 1,960 1,903 1,960 29,000
2016/11/14 1,870 1,899 1,863 1,890 16,500
2016/11/11 1,890 1,890 1,855 1,861 12,500
2016/11/10 1,845 1,897 1,840 1,891 29,600
2016/11/09 1,860 1,875 1,740 1,840 36,000
2016/11/08 1,838 1,858 1,838 1,858 7,800
2016/11/07 1,870 1,870 1,832 1,835 7,700
2016/11/04 1,852 1,861 1,826 1,842 17,600
2016/11/02 1,869 1,898 1,863 1,879 22,300
2016/11/01 1,903 1,908 1,896 1,903 10,200
2016/10/31 1,910 1,916 1,898 1,903 15,000
2016/10/28 1,930 1,930 1,894 1,913 37,900
2016/10/27 1,908 1,938 1,901 1,936 49,900
2016/10/26 1,893 1,917 1,886 1,899 34,100
2016/10/25 1,885 1,891 1,877 1,891 23,100
2016/10/24 1,881 1,881 1,870 1,879 10,400
2016/10/21 1,875 1,887 1,863 1,874 10,100
2016/10/20 1,841 1,894 1,830 1,867 26,900
2016/10/19 1,830 1,841 1,822 1,841 8,700
2016/10/18 1,827 1,830 1,817 1,828 8,900
2016/10/17 1,848 1,848 1,823 1,826 5,600
2016/10/14 1,849 1,849 1,830 1,847 7,600
2016/10/13 1,836 1,848 1,836 1,848 1,600
2016/10/12 1,840 1,849 1,827 1,838 6,200
2016/10/11 1,842 1,850 1,842 1,846 2,400
2016/10/07 1,849 1,855 1,840 1,848 6,000
2016/10/06 1,850 1,850 1,838 1,840 8,700
2016/10/05 1,840 1,855 1,810 1,840 3,900
2016/10/04 1,850 1,850 1,810 1,835 9,000
2016/10/03 1,840 1,859 1,778 1,844 17,800
2016/09/30 1,846 1,876 1,841 1,845 20,600
2016/09/29 1,865 1,875 1,858 1,870 6,700
2016/09/28 1,860 1,879 1,837 1,868 2,700
2016/09/27 1,900 1,900 1,869 1,883 11,100
2016/09/26 1,910 1,910 1,864 1,889 10,200
2016/09/23 1,855 1,925 1,830 1,900 44,100
2016/09/21 1,835 1,865 1,822 1,855 29,100
2016/09/20 1,795 1,848 1,794 1,831 24,100
2016/09/16 1,810 1,810 1,756 1,774 17,600
2016/09/15 1,896 1,896 1,795 1,809 38,200
2016/09/14 1,845 1,960 1,827 1,936 78,900
2016/09/13 1,780 1,930 1,780 1,858 49,600
2016/09/12 1,797 1,799 1,773 1,790 6,700
2016/09/09 1,816 1,816 1,780 1,785 3,300
2016/09/08 1,778 1,788 1,761 1,776 1,300
2016/09/07 1,788 1,803 1,751 1,775 4,100
2016/09/06 1,776 1,790 1,776 1,788 1,500
2016/09/05 1,774 1,800 1,750 1,794 5,300
2016/09/02 1,780 1,789 1,760 1,774 6,400
2016/09/01 1,865 1,867 1,773 1,775 18,400
2016/08/31 1,860 1,932 1,830 1,900 8,900
2016/08/30 1,878 1,919 1,850 1,889 11,900
2016/08/29 1,850 1,925 1,836 1,908 21,500
2016/08/26 1,840 1,840 1,825 1,836 13,300
2016/08/25 1,799 1,815 1,751 1,800 10,500
2016/08/24 1,749 1,800 1,745 1,789 15,200
2016/08/23 1,720 1,740 1,711 1,730 6,600
2016/08/22 1,712 1,730 1,711 1,720 4,200
2016/08/19 1,710 1,730 1,699 1,730 9,000
2016/08/18 1,701 1,730 1,701 1,730 7,500
2016/08/17 1,705 1,721 1,705 1,721 3,900
2016/08/16 1,715 1,733 1,699 1,700 12,500
2016/08/15 1,691 1,712 1,691 1,699 5,900
2016/08/12 1,733 1,738 1,692 1,694 14,700
2016/08/10 1,751 1,751 1,697 1,712 6,000
2016/08/09 1,737 1,740 1,708 1,711 6,000
2016/08/08 1,727 1,737 1,690 1,719 5,500
2016/08/05 1,739 1,745 1,700 1,732 4,000
2016/08/04 1,700 1,739 1,700 1,720 9,000
2016/08/03 1,778 1,778 1,700 1,703 4,600
2016/08/02 1,750 1,760 1,698 1,760 9,600
2016/08/01 1,805 1,805 1,742 1,742 4,300
2016/07/29 1,765 1,800 1,765 1,770 2,000
2016/07/28 1,764 1,810 1,752 1,765 6,400
2016/07/27 1,890 1,890 1,795 1,804 21,500
2016/07/26 1,872 1,872 1,800 1,839 15,600
2016/07/25 1,798 1,815 1,788 1,792 14,900
2016/07/22 1,743 1,774 1,740 1,774 8,800
2016/07/21 1,773 1,773 1,750 1,756 6,300
2016/07/20 1,774 1,790 1,759 1,772 5,400
2016/07/19 1,768 1,775 1,763 1,774 7,200
2016/07/15 1,768 1,768 1,736 1,742 5,500
2016/07/14 1,733 1,753 1,733 1,734 5,800
2016/07/13 1,770 1,774 1,733 1,733 8,200
2016/07/12 1,743 1,775 1,730 1,761 17,200
2016/07/11 1,693 1,712 1,693 1,706 2,000
2016/07/08 1,704 1,705 1,690 1,692 4,000
2016/07/07 1,720 1,720 1,680 1,713 21,100
2016/07/06 1,700 1,700 1,661 1,661 15,100
2016/07/05 1,650 1,680 1,650 1,660 20,900
2016/07/04 1,709 1,732 1,694 1,730 11,900
2016/07/01 1,683 1,708 1,645 1,694 7,100
2016/06/30 1,675 1,710 1,675 1,694 13,400
2016/06/29 1,669 1,700 1,630 1,700 18,600
2016/06/28 1,595 1,615 1,555 1,615 4,800
2016/06/27 1,559 1,596 1,531 1,595 11,600
2016/06/24 1,687 1,687 1,500 1,519 46,600
2016/06/23 1,600 1,615 1,595 1,607 13,900
2016/06/22 1,620 1,620 1,597 1,600 20,700
2016/06/21 1,630 1,630 1,600 1,620 17,600
2016/06/20 1,635 1,641 1,602 1,616 25,800
2016/06/17 1,602 1,650 1,596 1,639 24,100
2016/06/16 1,650 1,680 1,610 1,620 51,800
2016/06/15 1,710 1,791 1,680 1,730 18,600
2016/06/14 1,800 1,801 1,731 1,746 17,600
2016/06/13 1,830 1,830 1,804 1,810 3,200
2016/06/10 1,832 1,840 1,827 1,830 8,000
2016/06/09 1,865 1,866 1,834 1,840 12,900
2016/06/08 1,891 1,895 1,860 1,872 9,800
2016/06/07 1,919 1,920 1,878 1,889 4,900
2016/06/06 1,880 1,900 1,872 1,900 2,800
2016/06/03 1,871 1,900 1,871 1,888 1,600
2016/06/02 1,881 1,901 1,864 1,876 7,900
2016/06/01 1,940 1,940 1,921 1,939 1,400
2016/05/31 1,920 1,937 1,911 1,936 2,600
2016/05/30 1,930 1,933 1,920 1,920 3,700
2016/05/27 1,958 1,958 1,930 1,930 1,100
2016/05/26 1,963 1,963 1,920 1,920 2,300
2016/05/25 1,982 1,984 1,902 1,923 15,400
2016/05/24 1,880 1,908 1,880 1,902 4,100
2016/05/23 1,900 1,905 1,870 1,871 4,600
2016/05/20 1,890 1,900 1,875 1,892 6,800
2016/05/19 1,892 1,910 1,886 1,892 9,300
2016/05/18 1,892 1,925 1,892 1,899 5,900
2016/05/17 1,911 1,951 1,850 1,920 8,600
2016/05/16 1,994 1,995 1,940 1,965 7,700
2016/05/13 1,984 1,998 1,975 1,994 6,100
2016/05/12 1,957 1,973 1,950 1,968 5,200
2016/05/11 1,960 1,972 1,951 1,954 4,300
2016/05/10 1,975 1,976 1,932 1,954 6,400
2016/05/09 1,930 1,974 1,930 1,961 3,700
2016/05/06 1,946 1,966 1,904 1,926 13,300
2016/05/02 1,980 1,980 1,945 1,953 8,300
2016/04/28 1,985 1,996 1,961 1,980 7,400
2016/04/27 2,000 2,009 1,985 1,988 3,700
2016/04/26 2,028 2,028 1,970 2,000 7,200
2016/04/25 2,094 2,094 2,004 2,028 14,100
2016/04/22 1,970 1,984 1,961 1,980 5,900
2016/04/21 2,018 2,019 1,960 1,960 16,500
2016/04/20 2,017 2,018 1,997 2,015 6,700
2016/04/19 1,999 2,019 1,990 2,017 2,700
2016/04/18 1,970 1,999 1,960 1,999 5,000
2016/04/15 1,999 2,008 1,960 2,008 9,500
2016/04/14 2,010 2,059 1,950 1,980 13,200
2016/04/13 1,941 2,000 1,936 1,980 8,800
2016/04/12 1,915 1,948 1,915 1,933 10,300
2016/04/11 1,915 1,941 1,909 1,913 5,200
2016/04/08 1,910 1,932 1,905 1,919 4,900
2016/04/07 1,912 1,985 1,902 1,910 9,000
2016/04/06 1,920 1,980 1,900 1,952 7,100
2016/04/05 2,000 2,000 1,925 1,925 12,300
2016/04/04 2,012 2,013 1,990 2,000 8,300
2016/04/01 2,059 2,095 1,965 1,995 38,300
2016/03/31 2,037 2,105 2,037 2,059 25,600
2016/03/30 2,109 2,123 2,022 2,035 60,300
2016/03/29 2,180 2,180 2,112 2,123 32,800
2016/03/28 2,383 2,399 2,185 2,221 62,200
2016/03/25 2,480 2,480 2,350 2,383 73,000
2016/03/24 2,240 2,624 2,232 2,354 208,300
2016/03/23 2,160 2,301 2,105 2,285 115,000
2016/03/22 2,110 2,182 2,060 2,155 213,900
2016/03/18 2,050 2,112 2,011 2,084 591,400

このページの先頭へ