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
2019/12/30 1,222 1,244 1,206 1,237 28,300
2019/12/27 1,227 1,233 1,195 1,222 54,700
2019/12/26 1,191 1,215 1,152 1,213 75,100
2019/12/25 1,222 1,248 1,191 1,194 64,700
2019/12/24 1,185 1,196 1,172 1,196 40,600
2019/12/23 1,181 1,197 1,163 1,190 27,100
2019/12/20 1,197 1,228 1,180 1,191 107,500
2019/12/19 1,210 1,210 1,176 1,187 38,900
2019/12/18 1,214 1,214 1,182 1,202 28,400
2019/12/17 1,188 1,214 1,173 1,214 38,400
2019/12/16 1,183 1,187 1,168 1,178 18,700
2019/12/13 1,200 1,208 1,179 1,184 50,600
2019/12/12 1,215 1,215 1,176 1,176 33,500
2019/12/11 1,229 1,238 1,211 1,215 19,300
2019/12/10 1,214 1,254 1,213 1,229 72,900
2019/12/09 1,212 1,218 1,200 1,209 37,300
2019/12/06 1,174 1,208 1,168 1,206 47,300
2019/12/05 1,201 1,202 1,176 1,180 24,100
2019/12/04 1,183 1,207 1,173 1,201 58,300
2019/12/03 1,140 1,193 1,136 1,185 36,200
2019/12/02 1,143 1,146 1,120 1,146 29,100
2019/11/29 1,161 1,165 1,126 1,135 27,900
2019/11/28 1,168 1,184 1,151 1,161 30,700
2019/11/27 1,180 1,189 1,164 1,180 27,400
2019/11/26 1,144 1,185 1,141 1,175 46,000
2019/11/25 1,157 1,168 1,131 1,143 36,200
2019/11/22 1,130 1,160 1,121 1,145 35,600
2019/11/21 1,125 1,125 1,084 1,122 28,200
2019/11/20 1,139 1,145 1,114 1,125 58,100
2019/11/19 1,120 1,172 1,115 1,153 114,500
2019/11/18 1,081 1,130 1,081 1,118 122,100
2019/11/15 1,065 1,127 1,007 1,076 131,900
2019/11/14 1,049 1,060 1,037 1,041 21,200
2019/11/13 1,055 1,058 1,049 1,050 16,300
2019/11/12 1,084 1,084 1,053 1,062 17,200
2019/11/11 1,080 1,098 1,072 1,079 39,400
2019/11/08 1,064 1,064 1,049 1,053 23,500
2019/11/07 1,055 1,055 1,040 1,053 26,600
2019/11/06 1,052 1,058 1,050 1,055 22,500
2019/11/05 1,037 1,053 1,022 1,046 29,200
2019/11/01 1,027 1,041 1,013 1,035 23,400
2019/10/31 1,043 1,051 1,031 1,043 32,600
2019/10/30 1,060 1,060 1,033 1,040 81,400
2019/10/29 1,063 1,065 1,052 1,060 33,100
2019/10/28 1,047 1,051 1,038 1,049 28,500
2019/10/25 1,038 1,040 1,024 1,032 27,700
2019/10/24 1,023 1,040 1,019 1,040 23,900
2019/10/23 1,017 1,024 1,001 1,013 22,100
2019/10/21 1,005 1,015 1,000 1,011 22,400
2019/10/18 977 1,000 966 995 39,200
2019/10/17 978 983 968 968 27,600
2019/10/16 973 985 973 978 22,600
2019/10/15 971 983 969 973 23,700
2019/10/11 957 963 950 962 29,800
2019/10/10 956 956 946 950 12,500
2019/10/09 947 956 943 956 16,100
2019/10/08 953 975 953 965 27,200
2019/10/07 956 957 949 955 15,500
2019/10/04 941 957 937 956 9,800
2019/10/03 960 960 938 949 10,900
2019/10/02 958 974 958 969 14,200
2019/10/01 977 978 966 971 24,000
2019/09/30 983 983 964 972 27,000
2019/09/27 999 999 979 987 20,800
2019/09/26 1,010 1,020 990 997 45,100
2019/09/25 1,002 1,005 987 1,003 35,400
2019/09/24 997 1,017 991 1,003 26,600
2019/09/20 998 1,004 987 990 11,900
2019/09/19 997 999 979 996 30,800
2019/09/18 1,006 1,026 986 998 30,600
2019/09/17 1,003 1,003 989 998 17,600
2019/09/13 1,003 1,005 986 994 29,200
2019/09/12 983 1,005 980 997 34,600
2019/09/11 960 988 960 977 30,700
2019/09/10 946 958 945 952 22,300
2019/09/09 928 945 923 944 19,900
2019/09/06 930 935 927 929 9,900
2019/09/05 911 935 905 930 56,500
2019/09/04 905 914 904 907 14,000
2019/09/03 917 918 910 914 14,600
2019/09/02 911 918 907 917 12,800
2019/08/30 901 927 901 918 31,300
2019/08/29 903 907 888 895 18,900
2019/08/28 922 922 896 907 17,600
2019/08/27 914 920 897 915 22,100
2019/08/26 909 909 887 896 39,400
2019/08/23 919 934 912 924 28,200
2019/08/22 934 934 909 914 31,300
2019/08/21 940 941 916 924 23,200
2019/08/20 883 941 883 939 58,300
2019/08/19 923 931 880 882 90,400
2019/08/16 956 956 919 920 64,200
2019/08/15 940 965 936 959 36,000
2019/08/14 919 970 919 970 52,400
2019/08/13 954 954 894 910 129,200
2019/08/09 1,082 1,082 1,054 1,059 38,600
2019/08/08 1,077 1,077 1,051 1,053 21,400
2019/08/07 1,090 1,090 1,066 1,066 14,900
2019/08/06 1,046 1,098 1,043 1,094 39,800
2019/08/05 1,119 1,119 1,067 1,093 34,000
2019/08/02 1,160 1,162 1,109 1,128 80,100
2019/08/01 1,191 1,191 1,169 1,190 17,300
2019/07/31 1,203 1,224 1,200 1,203 39,100
2019/07/30 1,217 1,239 1,209 1,211 72,900
2019/07/29 1,228 1,241 1,208 1,217 108,500
2019/07/26 1,194 1,229 1,189 1,201 124,000
2019/07/25 1,189 1,205 1,169 1,183 107,000
2019/07/24 1,123 1,186 1,122 1,178 121,000
2019/07/23 1,137 1,155 1,110 1,110 78,700
2019/07/22 1,119 1,140 1,114 1,125 42,800
2019/07/19 1,091 1,118 1,077 1,113 35,600
2019/07/18 1,115 1,116 1,088 1,091 43,000
2019/07/17 1,120 1,126 1,110 1,121 41,600
2019/07/16 1,145 1,145 1,121 1,123 21,900
2019/07/12 1,167 1,174 1,139 1,145 51,200
2019/07/11 1,134 1,159 1,129 1,153 86,500
2019/07/10 1,140 1,144 1,128 1,136 61,700
2019/07/09 1,132 1,144 1,127 1,129 76,100
2019/07/08 1,124 1,138 1,115 1,122 66,500
2019/07/05 1,094 1,124 1,087 1,113 93,400
2019/07/04 1,073 1,095 1,065 1,087 26,400
2019/07/03 1,093 1,105 1,072 1,072 54,100
2019/07/02 1,101 1,106 1,091 1,091 51,500
2019/07/01 1,095 1,119 1,085 1,118 130,600
2019/06/28 1,061 1,080 1,046 1,073 60,000
2019/06/27 1,035 1,065 1,024 1,062 47,700
2019/06/26 1,032 1,039 1,018 1,023 32,500
2019/06/25 1,065 1,065 1,029 1,031 63,000
2019/06/24 1,077 1,077 1,029 1,035 67,500
2019/06/21 1,054 1,089 1,049 1,089 101,400
2019/06/20 1,059 1,065 1,045 1,054 38,000
2019/06/19 1,036 1,062 1,029 1,062 56,900
2019/06/18 1,049 1,049 1,013 1,016 46,500
2019/06/17 1,083 1,083 1,053 1,054 44,200
2019/06/14 1,090 1,090 1,077 1,084 56,400
2019/06/13 1,066 1,080 1,052 1,071 51,200
2019/06/12 1,081 1,097 1,070 1,070 87,400
2019/06/11 1,063 1,089 1,054 1,086 108,800
2019/06/10 1,061 1,065 1,047 1,063 79,600
2019/06/07 1,013 1,045 1,006 1,045 68,500
2019/06/06 1,030 1,035 1,008 1,012 77,400
2019/06/05 1,038 1,066 1,032 1,038 165,600
2019/06/04 993 1,042 993 1,038 261,900
2019/06/03 970 1,004 965 991 158,300
2019/05/31 987 988 968 969 88,900
2019/05/30 982 991 966 990 79,400
2019/05/29 974 983 960 977 41,200
2019/05/28 980 992 974 981 110,600
2019/05/27 979 983 968 975 65,500
2019/05/24 984 984 967 974 44,900
2019/05/23 973 988 963 987 75,100
2019/05/22 978 984 964 978 68,800
2019/05/21 966 983 954 975 60,000
2019/05/20 974 997 950 962 118,600
2019/05/17 973 973 951 964 103,900
2019/05/16 956 977 944 966 70,600
2019/05/15 939 965 930 962 157,400
2019/05/14 858 869 843 864 67,900
2019/05/13 916 916 880 880 60,300
2019/05/10 920 935 909 917 70,000
2019/05/09 951 963 916 918 96,800
2019/05/08 952 959 932 953 133,700
2019/05/07 968 976 953 963 76,800
2019/04/26 976 979 952 962 138,000
2019/04/25 979 985 952 983 666,700
2019/04/24 964 975 955 972 266,400
2019/04/23 951 963 940 962 103,900
2019/04/22 953 953 926 950 82,900
2019/04/19 950 960 945 945 28,400
2019/04/18 948 957 937 952 82,700
2019/04/17 944 964 940 945 52,400
2019/04/16 944 957 939 941 36,100
2019/04/15 937 951 937 944 46,000
2019/04/12 934 955 926 926 86,300
2019/04/11 944 957 940 949 58,600
2019/04/10 951 964 930 948 82,600
2019/04/09 968 970 948 958 66,500
2019/04/08 964 972 955 971 89,900
2019/04/05 957 970 952 955 117,400
2019/04/04 953 966 945 952 50,500
2019/04/03 945 961 937 956 51,100
2019/04/02 928 947 916 945 79,900
2019/04/01 925 938 921 925 84,400
2019/03/29 919 926 905 910 78,100
2019/03/28 945 950 914 914 143,800
2019/03/27 946 964 939 946 57,800
2019/03/26 944 963 941 948 77,100
2019/03/25 950 954 928 937 107,700
2019/03/22 970 970 960 964 63,200
2019/03/20 968 976 966 973 87,800
2019/03/19 964 970 962 964 77,300
2019/03/18 950 969 950 960 185,000
2019/03/15 961 964 944 944 746,900
2019/03/14 976 980 959 959 145,200
2019/03/13 976 983 959 977 213,500
2019/03/12 974 987 971 975 188,900
2019/03/11 964 984 959 969 79,800
2019/03/08 981 984 957 966 151,600
2019/03/07 1,001 1,001 981 982 190,400
2019/03/06 999 1,028 998 1,003 263,800
2019/03/05 1,005 1,020 989 990 401,900
2019/03/04 1,066 1,072 1,015 1,015 533,700
2019/03/01 1,087 1,109 1,068 1,075 154,100
2019/02/28 1,160 1,169 1,104 1,110 173,400
2019/02/27 1,223 1,230 1,167 1,190 188,500
2019/02/26 1,200 1,237 1,195 1,198 269,000
2019/02/25 1,145 1,267 1,090 1,241 836,400
2019/02/22 1,036 1,042 1,022 1,042 9,700
2019/02/21 1,040 1,049 1,031 1,040 17,400
2019/02/20 1,034 1,034 1,024 1,032 4,900
2019/02/19 1,020 1,036 1,020 1,029 15,800
2019/02/18 1,029 1,029 1,017 1,019 11,900
2019/02/15 1,021 1,033 1,013 1,014 19,500
2019/02/14 1,020 1,048 1,008 1,040 67,300
2019/02/13 1,135 1,148 1,120 1,148 25,400
2019/02/12 1,115 1,135 1,115 1,125 7,800
2019/02/08 1,115 1,124 1,104 1,116 17,800
2019/02/07 1,114 1,122 1,096 1,121 12,400
2019/02/06 1,127 1,127 1,104 1,114 9,300
2019/02/05 1,124 1,124 1,105 1,115 6,800
2019/02/04 1,118 1,137 1,109 1,113 10,000
2019/02/01 1,095 1,110 1,084 1,099 8,600
2019/01/31 1,077 1,108 1,077 1,087 4,300
2019/01/30 1,099 1,102 1,071 1,073 9,400
2019/01/29 1,141 1,141 1,081 1,096 18,500
2019/01/28 1,119 1,134 1,101 1,121 19,100
2019/01/25 1,091 1,129 1,086 1,099 39,400
2019/01/24 1,075 1,085 1,050 1,061 15,400
2019/01/23 1,021 1,085 1,003 1,074 20,200
2019/01/22 1,035 1,035 1,015 1,026 8,600
2019/01/21 1,024 1,054 1,018 1,020 13,000
2019/01/18 1,009 1,014 1,001 1,002 5,200
2019/01/17 1,014 1,014 1,000 1,004 10,600
2019/01/16 1,008 1,020 992 1,017 10,400
2019/01/15 1,009 1,011 995 1,008 8,700
2019/01/11 1,020 1,025 994 1,003 13,900
2019/01/10 1,019 1,026 1,001 1,005 15,900
2019/01/09 1,017 1,031 1,012 1,019 8,300
2019/01/08 1,040 1,040 1,000 1,012 14,900
2019/01/07 1,002 1,033 1,002 1,020 14,200
2019/01/04 986 990 946 984 26,100

このページの先頭へ