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
2020/12/30 810 813 800 813 55,200
2020/12/29 810 814 805 814 59,600
2020/12/28 809 811 806 810 50,800
2020/12/25 810 812 808 810 49,000
2020/12/24 810 813 805 813 27,700
2020/12/23 810 811 805 806 51,600
2020/12/22 818 820 812 817 34,300
2020/12/21 820 823 810 820 49,700
2020/12/18 820 820 816 820 31,500
2020/12/17 826 832 822 830 29,700
2020/12/16 838 839 822 825 54,500
2020/12/15 838 843 837 837 41,100
2020/12/14 847 849 840 840 39,200
2020/12/11 840 848 834 842 51,500
2020/12/10 835 847 835 840 36,500
2020/12/09 821 840 821 840 51,800
2020/12/08 820 821 816 819 50,900
2020/12/07 844 846 817 817 78,800
2020/12/04 820 844 816 844 67,300
2020/12/03 804 820 803 815 31,800
2020/12/02 817 819 802 802 48,100
2020/12/01 802 817 801 809 24,000
2020/11/30 819 819 801 801 23,300
2020/11/27 820 822 812 813 48,700
2020/11/26 817 822 815 819 33,400
2020/11/25 817 823 810 812 34,700
2020/11/24 820 820 808 811 27,800
2020/11/20 799 817 798 815 17,700
2020/11/19 800 805 797 799 27,700
2020/11/18 800 803 796 799 28,700
2020/11/17 812 812 796 798 78,100
2020/11/16 803 808 798 803 73,400
2020/11/13 836 837 802 802 98,000
2020/11/12 860 860 839 847 31,200
2020/11/11 862 862 849 853 39,300
2020/11/10 859 860 840 854 54,400
2020/11/09 838 855 834 849 57,900
2020/11/06 820 825 814 821 51,500
2020/11/05 847 847 810 815 83,800
2020/11/04 848 855 840 841 27,000
2020/11/02 836 845 835 845 14,500
2020/10/30 843 845 827 836 35,700
2020/10/29 826 850 825 849 28,900
2020/10/28 848 849 827 834 20,000
2020/10/27 830 852 818 852 33,900
2020/10/26 839 841 831 837 43,600
2020/10/23 849 851 838 839 28,100
2020/10/22 869 869 843 847 56,100
2020/10/21 870 873 866 870 30,100
2020/10/20 865 871 864 868 31,000
2020/10/19 870 873 863 870 34,500
2020/10/16 870 871 863 870 22,000
2020/10/15 870 872 866 870 31,500
2020/10/14 870 873 867 871 30,400
2020/10/13 880 880 869 878 22,300
2020/10/12 885 892 872 875 33,700
2020/10/09 900 901 892 900 41,100
2020/10/08 900 909 896 900 30,200
2020/10/07 900 901 894 898 32,100
2020/10/06 907 909 899 903 21,300
2020/10/05 920 929 901 907 39,800
2020/10/02 957 958 917 917 30,900
2020/09/30 977 977 948 950 49,500
2020/09/29 963 982 950 977 35,400
2020/09/28 938 978 935 978 56,800
2020/09/25 930 930 924 930 31,100
2020/09/24 945 948 924 930 34,500
2020/09/23 954 960 937 943 25,900
2020/09/18 935 964 931 964 29,500
2020/09/17 950 951 926 930 55,600
2020/09/16 960 985 948 955 30,200
2020/09/15 960 961 947 961 6,800
2020/09/14 972 976 946 956 25,500
2020/09/11 939 970 931 966 41,100
2020/09/10 933 933 925 930 18,000
2020/09/09 930 934 920 922 35,300
2020/09/08 938 938 924 930 22,300
2020/09/07 924 936 924 933 14,500
2020/09/04 928 936 923 924 10,300
2020/09/03 940 948 930 935 12,600
2020/09/02 939 942 925 930 9,200
2020/09/01 949 949 921 936 12,800
2020/08/31 932 951 932 934 10,200
2020/08/28 941 951 916 930 20,900
2020/08/27 969 969 943 948 13,600
2020/08/26 968 968 952 959 16,500
2020/08/25 955 968 951 964 16,900
2020/08/24 946 954 937 954 7,200
2020/08/21 950 950 937 946 14,900
2020/08/20 961 961 932 936 28,600
2020/08/19 996 996 962 964 28,000
2020/08/18 993 1,008 986 1,003 15,000
2020/08/17 1,006 1,006 980 987 14,900
2020/08/14 1,031 1,031 998 1,006 18,100
2020/08/13 1,037 1,054 1,012 1,027 24,200
2020/08/12 1,010 1,065 1,000 1,018 68,200
2020/08/11 965 1,018 954 1,010 48,000
2020/08/07 929 953 910 951 24,100
2020/08/06 928 935 911 913 18,500
2020/08/05 905 924 890 924 29,400
2020/08/04 938 938 892 902 32,200
2020/08/03 940 940 912 923 17,000
2020/07/31 966 966 900 942 49,200
2020/07/30 968 978 940 978 19,100
2020/07/29 970 972 955 968 20,400
2020/07/28 972 975 958 975 37,800
2020/07/27 950 969 931 969 36,700
2020/07/22 978 978 955 956 38,200
2020/07/21 953 993 948 993 25,800
2020/07/20 935 950 925 947 21,200
2020/07/17 949 960 931 947 13,000
2020/07/16 963 963 942 949 20,600
2020/07/15 946 962 943 957 22,400
2020/07/14 943 948 928 943 26,600
2020/07/13 931 944 917 943 34,600
2020/07/10 935 943 909 917 56,300
2020/07/09 980 981 941 941 38,300
2020/07/08 983 1,002 978 982 41,200
2020/07/07 996 1,000 972 981 36,000
2020/07/06 969 991 961 991 37,100
2020/07/03 992 1,001 953 970 39,400
2020/07/02 1,011 1,021 999 1,000 41,100
2020/07/01 1,072 1,072 993 1,002 51,400
2020/06/30 1,050 1,072 1,048 1,068 68,100
2020/06/29 1,014 1,071 1,001 1,050 104,400
2020/06/26 999 1,036 999 1,034 85,400
2020/06/25 996 1,000 977 988 35,300
2020/06/24 991 1,009 980 1,009 52,600
2020/06/23 994 1,007 980 991 28,500
2020/06/22 997 999 980 987 14,600
2020/06/19 1,000 1,001 975 997 36,800
2020/06/18 985 1,001 970 1,000 37,400
2020/06/17 980 987 965 981 40,900
2020/06/16 986 998 964 974 62,100
2020/06/15 1,000 1,009 981 986 37,000
2020/06/12 1,019 1,019 987 1,009 86,400
2020/06/11 1,060 1,070 1,026 1,027 63,300
2020/06/10 1,022 1,063 1,016 1,061 56,100
2020/06/09 1,045 1,060 1,009 1,015 58,900
2020/06/08 1,027 1,043 1,019 1,042 49,800
2020/06/05 1,017 1,019 994 1,018 66,400
2020/06/04 1,055 1,055 1,017 1,021 40,500
2020/06/03 1,042 1,052 1,035 1,046 45,400
2020/06/02 1,033 1,038 1,026 1,037 28,400
2020/06/01 1,042 1,042 1,029 1,030 31,500
2020/05/29 1,083 1,092 1,014 1,020 151,700
2020/05/28 1,100 1,134 1,077 1,134 47,600
2020/05/27 1,055 1,090 1,034 1,089 30,200
2020/05/26 1,039 1,055 1,029 1,053 40,600
2020/05/25 1,009 1,029 1,006 1,024 21,400
2020/05/22 989 1,004 989 1,000 23,500
2020/05/21 982 993 973 993 22,600
2020/05/20 977 987 972 982 21,700
2020/05/19 960 976 956 968 21,600
2020/05/18 959 960 937 954 30,800
2020/05/15 969 973 938 958 38,300
2020/05/14 984 998 940 950 51,600
2020/05/13 961 985 955 985 22,200
2020/05/12 981 990 963 970 36,700
2020/05/11 964 987 963 987 22,200
2020/05/08 976 976 949 956 32,000
2020/05/07 925 964 923 957 49,700
2020/05/01 909 919 901 910 24,600
2020/04/30 914 930 900 927 146,100
2020/04/28 951 955 894 901 219,000
2020/04/27 937 946 920 946 59,200
2020/04/24 925 931 910 922 53,100
2020/04/23 908 936 908 930 71,900
2020/04/22 896 903 881 898 78,400
2020/04/21 889 918 883 899 53,600
2020/04/20 902 925 889 903 48,000
2020/04/17 903 926 894 899 45,600
2020/04/16 883 905 883 903 30,800
2020/04/15 916 916 889 898 42,400
2020/04/14 897 920 888 916 34,700
2020/04/13 932 932 883 895 32,000
2020/04/10 933 935 911 924 57,900
2020/04/09 918 932 898 918 58,000
2020/04/08 884 920 878 908 85,100
2020/04/07 836 880 833 872 52,700
2020/04/06 789 842 789 834 46,500
2020/04/03 781 796 770 783 32,200
2020/04/02 808 821 785 786 33,200
2020/04/01 843 856 816 822 37,800
2020/03/31 870 881 848 858 40,000
2020/03/30 882 895 841 881 89,700
2020/03/27 912 929 879 929 113,300
2020/03/26 860 882 843 882 67,100
2020/03/25 820 850 803 845 65,700
2020/03/24 772 781 750 779 51,600
2020/03/23 726 763 703 757 72,500
2020/03/19 731 741 713 729 93,400
2020/03/18 787 793 720 725 157,700
2020/03/17 746 792 702 783 67,600
2020/03/16 798 804 749 754 58,900
2020/03/13 778 794 746 770 77,600
2020/03/12 871 880 833 851 90,800
2020/03/11 907 925 886 886 68,700
2020/03/10 881 921 840 914 84,900
2020/03/09 929 946 886 888 105,300
2020/03/06 935 939 910 915 59,200
2020/03/05 976 998 937 954 52,500
2020/03/04 929 965 929 947 24,700
2020/03/03 978 992 941 941 37,100
2020/03/02 929 989 929 968 69,200
2020/02/28 965 977 946 947 41,300
2020/02/27 1,018 1,026 986 1,003 40,200
2020/02/26 1,000 1,039 990 1,022 69,800
2020/02/25 1,000 1,017 976 1,001 41,500
2020/02/21 1,060 1,073 1,043 1,058 36,800
2020/02/20 1,087 1,098 1,067 1,069 22,300
2020/02/19 1,111 1,111 1,081 1,087 25,600
2020/02/18 1,163 1,163 1,111 1,111 26,900
2020/02/17 1,126 1,177 1,126 1,163 40,700
2020/02/14 1,190 1,195 1,170 1,186 16,000
2020/02/13 1,239 1,239 1,206 1,217 15,200
2020/02/12 1,213 1,274 1,206 1,241 44,000
2020/02/10 1,228 1,228 1,206 1,213 21,900
2020/02/07 1,245 1,245 1,202 1,228 16,900
2020/02/06 1,214 1,277 1,210 1,253 43,900
2020/02/05 1,177 1,204 1,174 1,192 24,900
2020/02/04 1,159 1,161 1,147 1,154 11,800
2020/02/03 1,132 1,164 1,132 1,156 22,200
2020/01/31 1,175 1,199 1,172 1,177 12,500
2020/01/30 1,180 1,182 1,157 1,172 26,200
2020/01/29 1,193 1,197 1,172 1,187 16,700
2020/01/28 1,198 1,198 1,172 1,186 22,300
2020/01/27 1,208 1,211 1,189 1,199 21,400
2020/01/24 1,240 1,242 1,217 1,235 15,100
2020/01/23 1,256 1,257 1,234 1,245 14,100
2020/01/22 1,280 1,288 1,262 1,262 18,600
2020/01/21 1,289 1,303 1,285 1,286 9,700
2020/01/20 1,289 1,305 1,289 1,299 17,700
2020/01/17 1,303 1,304 1,287 1,295 9,000
2020/01/16 1,280 1,310 1,256 1,295 36,900
2020/01/15 1,277 1,283 1,262 1,263 10,700
2020/01/14 1,291 1,293 1,264 1,277 11,700
2020/01/10 1,284 1,290 1,266 1,288 31,300
2020/01/09 1,255 1,261 1,241 1,254 19,500
2020/01/08 1,268 1,268 1,220 1,229 34,700
2020/01/07 1,225 1,283 1,223 1,280 73,100
2020/01/06 1,218 1,224 1,196 1,218 43,100

このページの先頭へ