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
2017/12/29 3,200 3,375 3,150 3,215 45,600
2017/12/28 3,150 3,190 3,145 3,150 8,500
2017/12/27 3,210 3,210 3,145 3,150 16,400
2017/12/26 3,230 3,240 3,150 3,170 28,400
2017/12/25 3,205 3,275 3,180 3,220 39,000
2017/12/22 3,170 3,190 3,140 3,180 12,100
2017/12/21 3,185 3,185 3,130 3,180 11,500
2017/12/20 3,105 3,210 3,105 3,190 19,900
2017/12/19 3,090 3,160 3,090 3,095 11,200
2017/12/18 3,065 3,110 3,050 3,090 9,800
2017/12/15 3,105 3,105 2,993 3,035 65,500
2017/12/14 3,125 3,165 3,125 3,135 11,300
2017/12/13 3,235 3,235 3,130 3,130 25,100
2017/12/12 3,265 3,335 3,220 3,250 12,300
2017/12/11 3,235 3,300 3,225 3,265 9,900
2017/12/08 3,270 3,365 3,220 3,235 8,000
2017/12/07 3,245 3,290 3,200 3,250 15,900
2017/12/06 3,220 3,250 3,100 3,175 16,900
2017/12/05 3,225 3,225 3,110 3,220 21,800
2017/12/04 3,405 3,405 3,205 3,205 14,800
2017/12/01 3,300 3,440 3,295 3,420 17,300
2017/11/30 3,325 3,325 3,195 3,250 14,500
2017/11/29 3,255 3,290 3,225 3,230 13,000
2017/11/28 3,440 3,440 3,275 3,275 16,600
2017/11/27 3,470 3,470 3,360 3,360 6,100
2017/11/24 3,430 3,495 3,350 3,405 17,000
2017/11/22 3,395 3,535 3,355 3,485 52,900
2017/11/21 3,220 3,430 3,210 3,395 63,800
2017/11/20 3,190 3,220 3,145 3,150 20,000
2017/11/17 3,060 3,195 3,060 3,195 61,000
2017/11/16 2,918 3,060 2,913 3,055 28,000
2017/11/15 3,085 3,110 2,913 2,931 41,900
2017/11/14 3,125 3,155 3,120 3,150 27,900
2017/11/13 3,040 3,145 2,985 3,125 98,300
2017/11/10 2,894 2,945 2,881 2,937 7,700
2017/11/09 2,929 2,993 2,871 2,894 14,900
2017/11/08 2,951 2,970 2,916 2,929 13,700
2017/11/07 2,997 2,998 2,956 2,956 5,100
2017/11/06 2,985 3,015 2,960 2,999 8,300
2017/11/02 2,978 3,025 2,958 2,990 9,200
2017/11/01 2,995 3,025 2,964 2,978 12,700
2017/10/31 2,969 3,035 2,969 2,995 15,200
2017/10/30 2,923 2,969 2,923 2,969 6,000
2017/10/27 2,944 2,946 2,920 2,922 6,800
2017/10/26 2,900 2,938 2,883 2,918 8,600
2017/10/25 2,953 2,953 2,899 2,900 11,900
2017/10/24 2,858 2,927 2,857 2,927 13,300
2017/10/23 2,865 2,865 2,832 2,858 4,100
2017/10/20 2,814 2,865 2,806 2,865 12,300
2017/10/19 2,868 2,875 2,823 2,842 10,400
2017/10/18 2,921 2,924 2,865 2,867 12,500
2017/10/17 2,960 2,981 2,908 2,924 9,800
2017/10/16 2,930 2,958 2,927 2,956 10,400
2017/10/13 2,916 2,930 2,898 2,917 7,900
2017/10/12 2,889 2,928 2,889 2,916 5,300
2017/10/11 2,930 2,930 2,880 2,889 6,700
2017/10/10 2,948 2,948 2,919 2,931 4,900
2017/10/06 2,961 2,972 2,864 2,948 20,000
2017/10/05 2,997 3,010 2,961 2,961 5,200
2017/10/04 2,995 3,020 2,953 2,997 14,100
2017/10/03 2,999 3,035 2,985 2,995 14,300
2017/10/02 2,984 3,065 2,978 2,998 16,300
2017/09/29 3,010 3,020 2,978 2,979 11,900
2017/09/28 3,055 3,070 2,998 3,055 14,500
2017/09/27 2,989 3,100 2,968 3,050 54,000
2017/09/26 2,887 2,990 2,837 2,989 56,900
2017/09/25 2,865 2,906 2,850 2,850 9,100
2017/09/22 2,791 2,825 2,775 2,815 7,400
2017/09/21 2,800 2,830 2,799 2,806 10,200
2017/09/20 2,826 2,826 2,780 2,794 8,100
2017/09/19 2,900 2,907 2,823 2,826 16,800
2017/09/15 2,807 2,884 2,795 2,868 11,300
2017/09/14 2,858 2,863 2,807 2,807 9,500
2017/09/13 2,812 2,897 2,805 2,885 23,500
2017/09/12 2,800 2,822 2,790 2,812 20,100
2017/09/11 2,747 2,801 2,747 2,777 13,500
2017/09/08 2,677 2,706 2,599 2,674 16,500
2017/09/07 2,626 2,678 2,626 2,675 10,700
2017/09/06 2,601 2,639 2,520 2,628 21,200
2017/09/05 2,742 2,742 2,616 2,639 14,100
2017/09/04 2,871 2,880 2,685 2,742 40,400
2017/09/01 2,802 2,921 2,801 2,921 49,500
2017/08/31 2,780 2,845 2,764 2,843 36,000
2017/08/30 2,650 2,780 2,650 2,780 32,800
2017/08/29 2,683 2,688 2,610 2,650 13,400
2017/08/28 2,546 2,696 2,546 2,683 41,900
2017/08/25 2,491 2,528 2,490 2,528 14,400
2017/08/24 2,448 2,496 2,442 2,492 9,200
2017/08/23 2,434 2,460 2,430 2,448 7,500
2017/08/22 2,405 2,435 2,405 2,426 6,300
2017/08/21 2,430 2,430 2,392 2,405 13,000
2017/08/18 2,461 2,499 2,428 2,440 14,700
2017/08/17 2,490 2,490 2,410 2,469 7,000
2017/08/16 2,497 2,500 2,490 2,491 4,500
2017/08/15 2,500 2,523 2,484 2,514 12,200
2017/08/14 2,450 2,505 2,448 2,503 30,800
2017/08/10 2,340 2,388 2,338 2,386 11,300
2017/08/09 2,351 2,351 2,314 2,337 5,900
2017/08/08 2,355 2,355 2,333 2,351 2,900
2017/08/07 2,365 2,365 2,290 2,349 16,100
2017/08/04 2,373 2,373 2,343 2,365 2,500
2017/08/03 2,368 2,388 2,345 2,373 6,900
2017/08/02 2,396 2,396 2,350 2,368 5,000
2017/08/01 2,410 2,410 2,384 2,398 6,500
2017/07/31 2,409 2,410 2,379 2,410 5,000
2017/07/28 2,410 2,419 2,378 2,409 8,900
2017/07/27 2,419 2,422 2,401 2,417 11,700
2017/07/26 2,410 2,410 2,377 2,410 15,900
2017/07/25 2,388 2,388 2,358 2,385 12,700
2017/07/24 2,353 2,365 2,330 2,365 10,800
2017/07/21 2,345 2,360 2,329 2,353 13,600
2017/07/20 2,350 2,351 2,330 2,346 8,400
2017/07/19 2,349 2,350 2,325 2,350 5,800
2017/07/18 2,350 2,350 2,330 2,349 8,900
2017/07/14 2,329 2,350 2,329 2,350 4,900
2017/07/13 2,339 2,358 2,300 2,348 12,300
2017/07/12 2,365 2,365 2,335 2,340 5,500
2017/07/11 2,386 2,386 2,365 2,365 7,500
2017/07/10 2,400 2,400 2,365 2,365 10,900
2017/07/07 2,350 2,355 2,346 2,353 11,900
2017/07/06 2,301 2,341 2,300 2,340 8,300
2017/07/05 2,287 2,322 2,270 2,311 11,200
2017/07/04 2,293 2,309 2,268 2,288 9,900
2017/07/03 2,330 2,330 2,293 2,293 9,000
2017/06/30 2,336 2,336 2,320 2,330 8,000
2017/06/29 2,338 2,348 2,327 2,340 2,600
2017/06/28 2,369 2,385 2,310 2,335 3,300
2017/06/27 2,369 2,385 2,364 2,381 9,100
2017/06/26 2,349 2,350 2,330 2,349 6,700
2017/06/23 2,318 2,322 2,300 2,319 14,000
2017/06/22 2,292 2,298 2,286 2,298 3,700
2017/06/21 2,300 2,302 2,290 2,292 5,700
2017/06/20 2,299 2,300 2,268 2,299 6,100
2017/06/19 2,293 2,293 2,268 2,285 5,000
2017/06/16 2,290 2,293 2,197 2,251 16,200
2017/06/15 2,282 2,283 2,264 2,275 3,400
2017/06/14 2,300 2,300 2,271 2,285 6,200
2017/06/13 2,293 2,300 2,273 2,300 6,000
2017/06/12 2,311 2,316 2,272 2,294 14,000
2017/06/09 2,265 2,323 2,220 2,279 30,200
2017/06/08 2,240 2,240 2,228 2,236 5,100
2017/06/07 2,200 2,240 2,184 2,231 11,500
2017/06/06 2,164 2,216 2,160 2,215 16,100
2017/06/05 2,161 2,162 2,088 2,162 17,500
2017/06/02 2,116 2,154 2,100 2,140 27,500
2017/06/01 2,138 2,138 2,100 2,110 28,700
2017/05/31 2,141 2,147 2,136 2,143 3,700
2017/05/30 2,162 2,170 2,148 2,148 8,400
2017/05/29 2,253 2,253 2,153 2,153 15,000
2017/05/26 2,221 2,227 2,173 2,203 25,200
2017/05/25 2,225 2,225 2,180 2,201 16,900
2017/05/24 2,217 2,219 2,183 2,219 9,300
2017/05/23 2,181 2,221 2,159 2,171 11,500
2017/05/22 2,201 2,219 2,150 2,181 21,500
2017/05/19 2,204 2,207 2,157 2,188 22,000
2017/05/18 2,200 2,226 2,182 2,212 15,300
2017/05/17 2,238 2,238 2,200 2,237 13,400
2017/05/16 2,220 2,243 2,200 2,239 28,000
2017/05/15 2,286 2,364 2,191 2,191 62,900
2017/05/12 2,440 2,451 2,400 2,429 8,000
2017/05/11 2,429 2,460 2,407 2,459 21,400
2017/05/10 2,380 2,414 2,379 2,414 7,200
2017/05/09 2,385 2,389 2,353 2,367 4,300
2017/05/08 2,327 2,383 2,327 2,381 16,800
2017/05/02 2,318 2,320 2,293 2,313 3,200
2017/05/01 2,285 2,305 2,284 2,293 5,400
2017/04/28 2,293 2,300 2,260 2,285 9,600
2017/04/27 2,323 2,323 2,237 2,247 17,500
2017/04/26 2,294 2,294 2,250 2,274 14,800
2017/04/25 2,259 2,271 2,239 2,244 14,200
2017/04/24 2,277 2,277 2,210 2,248 14,300
2017/04/21 2,255 2,274 2,233 2,264 15,100
2017/04/20 2,162 2,255 2,131 2,223 15,400
2017/04/19 2,140 2,155 2,090 2,143 14,400
2017/04/18 2,165 2,177 2,140 2,146 8,800
2017/04/17 2,067 2,123 2,041 2,112 7,700
2017/04/14 2,042 2,092 2,042 2,075 10,700
2017/04/13 2,052 2,100 2,000 2,092 82,500
2017/04/12 2,240 2,240 2,099 2,100 33,500
2017/04/11 2,271 2,280 2,227 2,241 13,700
2017/04/10 2,335 2,335 2,250 2,271 16,100
2017/04/07 2,270 2,338 2,270 2,300 8,300
2017/04/06 2,348 2,348 2,232 2,261 19,700
2017/04/05 2,355 2,400 2,293 2,325 22,300
2017/04/04 2,399 2,400 2,350 2,370 11,500
2017/04/03 2,433 2,433 2,400 2,429 3,500
2017/03/31 2,400 2,425 2,389 2,397 6,600
2017/03/30 2,343 2,419 2,343 2,390 9,300
2017/03/29 2,320 2,395 2,320 2,357 20,700
2017/03/28 2,410 2,410 2,383 2,395 9,900
2017/03/27 2,493 2,493 2,342 2,360 29,500
2017/03/24 2,437 2,544 2,416 2,443 23,900
2017/03/23 2,422 2,437 2,411 2,415 11,700
2017/03/22 2,495 2,495 2,422 2,422 17,100
2017/03/21 2,515 2,515 2,493 2,498 9,300
2017/03/17 2,507 2,523 2,507 2,511 3,700
2017/03/16 2,510 2,510 2,501 2,507 9,000
2017/03/15 2,511 2,527 2,511 2,512 14,600
2017/03/14 2,514 2,519 2,508 2,509 6,300
2017/03/13 2,500 2,520 2,500 2,514 11,600
2017/03/10 2,492 2,525 2,492 2,510 22,800
2017/03/09 2,506 2,575 2,506 2,532 15,200
2017/03/08 2,589 2,589 2,500 2,506 27,000
2017/03/07 2,602 2,632 2,561 2,562 21,900
2017/03/06 2,649 2,655 2,580 2,607 25,600
2017/03/03 2,610 2,680 2,577 2,649 24,000
2017/03/02 2,633 2,633 2,596 2,600 9,400
2017/03/01 2,610 2,620 2,597 2,609 6,600
2017/02/28 2,626 2,626 2,590 2,607 9,300
2017/02/27 2,643 2,643 2,550 2,576 20,100
2017/02/24 2,690 2,695 2,616 2,616 20,900
2017/02/23 2,771 2,771 2,681 2,685 20,500
2017/02/22 2,791 2,806 2,771 2,771 5,100
2017/02/21 2,800 2,819 2,769 2,800 31,900
2017/02/20 2,800 2,800 2,753 2,784 10,000
2017/02/17 2,736 2,779 2,734 2,770 10,300
2017/02/16 2,753 2,820 2,724 2,736 25,900
2017/02/15 2,708 2,780 2,708 2,746 20,800
2017/02/14 2,620 2,729 2,611 2,669 48,200
2017/02/13 2,553 2,599 2,503 2,544 20,700
2017/02/10 2,630 2,655 2,521 2,540 92,400
2017/02/09 2,960 2,960 2,826 2,880 32,900
2017/02/08 2,764 2,900 2,759 2,900 41,900
2017/02/07 2,750 2,767 2,717 2,765 16,600
2017/02/06 2,700 2,748 2,700 2,740 12,500
2017/02/03 2,720 2,720 2,690 2,700 6,100
2017/02/02 2,700 2,743 2,681 2,702 9,100
2017/02/01 2,720 2,735 2,627 2,700 16,200
2017/01/31 2,750 2,750 2,723 2,726 5,700
2017/01/30 2,744 2,760 2,722 2,757 8,800
2017/01/27 2,749 2,749 2,716 2,744 13,600
2017/01/26 2,789 2,789 2,707 2,730 17,100
2017/01/25 2,686 2,745 2,666 2,730 20,100
2017/01/24 2,688 2,688 2,621 2,645 13,900
2017/01/23 2,662 2,688 2,654 2,683 10,200
2017/01/20 2,620 2,661 2,620 2,658 16,300
2017/01/19 2,688 2,688 2,612 2,651 7,500
2017/01/18 2,630 2,667 2,615 2,644 7,100
2017/01/17 2,707 2,708 2,590 2,667 31,200
2017/01/16 2,783 2,790 2,744 2,753 8,400
2017/01/13 2,760 2,774 2,750 2,770 4,500
2017/01/12 2,765 2,828 2,742 2,766 27,600
2017/01/11 2,722 2,768 2,706 2,766 16,600
2017/01/10 2,740 2,763 2,691 2,732 15,400
2017/01/06 2,799 2,800 2,700 2,742 26,500
2017/01/05 2,730 2,845 2,727 2,806 31,900
2017/01/04 2,739 2,769 2,700 2,735 20,900

このページの先頭へ