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
2021/12/30 1,058 1,066 1,042 1,042 12,300
2021/12/29 1,083 1,085 1,046 1,060 23,700
2021/12/28 1,068 1,087 1,049 1,083 33,900
2021/12/27 1,054 1,068 1,043 1,056 32,200
2021/12/24 1,043 1,046 1,022 1,046 21,600
2021/12/23 1,002 1,021 1,002 1,020 6,700
2021/12/22 1,020 1,028 993 999 27,600
2021/12/21 1,029 1,038 1,015 1,015 11,300
2021/12/20 1,039 1,066 1,012 1,012 13,000
2021/12/17 1,050 1,064 1,036 1,044 17,100
2021/12/16 1,049 1,060 1,039 1,052 15,300
2021/12/15 1,025 1,050 1,014 1,027 30,000
2021/12/14 1,067 1,067 1,023 1,031 34,000
2021/12/13 1,046 1,062 1,040 1,059 12,400
2021/12/10 1,064 1,064 1,032 1,033 15,200
2021/12/09 1,085 1,085 1,060 1,070 12,500
2021/12/08 1,105 1,105 1,076 1,085 23,400
2021/12/07 1,081 1,099 1,071 1,099 25,000
2021/12/06 1,084 1,085 1,059 1,064 17,700
2021/12/03 1,057 1,081 1,050 1,079 27,100
2021/12/02 1,006 1,060 1,006 1,053 24,000
2021/12/01 1,000 1,028 998 1,006 38,100
2021/11/30 1,035 1,050 1,001 1,004 33,000
2021/11/29 1,063 1,063 1,016 1,025 32,700
2021/11/26 1,062 1,062 1,032 1,033 13,700
2021/11/25 1,066 1,069 1,056 1,062 6,300
2021/11/24 1,080 1,080 1,066 1,070 8,500
2021/11/22 1,056 1,079 1,053 1,071 9,000
2021/11/19 1,030 1,076 1,030 1,065 22,000
2021/11/18 1,072 1,072 1,037 1,037 10,600
2021/11/17 1,080 1,080 1,067 1,070 8,000
2021/11/16 1,080 1,090 1,075 1,080 14,900
2021/11/15 1,109 1,110 1,078 1,078 15,400
2021/11/12 1,060 1,080 1,055 1,079 26,400
2021/11/11 1,060 1,069 1,060 1,064 5,700
2021/11/10 1,050 1,075 1,047 1,060 11,000
2021/11/09 1,074 1,074 1,039 1,046 12,000
2021/11/08 1,048 1,083 1,048 1,077 14,600
2021/11/05 1,075 1,075 1,001 1,040 35,200
2021/11/04 1,020 1,119 1,009 1,119 82,000
2021/11/02 1,016 1,029 1,014 1,021 17,300
2021/11/01 1,011 1,019 1,005 1,019 13,400
2021/10/29 1,013 1,013 994 1,003 18,500
2021/10/28 993 1,023 987 1,023 24,400
2021/10/27 1,002 1,009 995 1,005 10,600
2021/10/26 1,011 1,012 1,000 1,002 15,800
2021/10/25 981 1,010 981 1,006 21,300
2021/10/22 991 991 970 981 22,000
2021/10/21 983 991 970 976 13,800
2021/10/20 995 997 975 983 14,000
2021/10/19 991 1,009 991 1,000 11,700
2021/10/18 1,000 1,020 994 1,000 44,300
2021/10/15 937 954 934 954 7,600
2021/10/14 927 932 921 932 8,600
2021/10/13 931 932 924 932 14,600
2021/10/12 938 941 931 934 8,700
2021/10/11 925 938 920 938 8,200
2021/10/08 950 950 918 924 34,000
2021/10/07 936 949 926 936 11,500
2021/10/06 937 945 927 936 14,500
2021/10/05 935 946 920 930 20,100
2021/10/04 963 963 935 935 12,800
2021/10/01 955 956 938 956 24,200
2021/09/30 975 981 953 953 20,300
2021/09/29 985 985 963 973 20,900
2021/09/28 1,015 1,015 982 1,013 20,300
2021/09/27 1,018 1,018 1,006 1,006 12,100
2021/09/24 1,010 1,017 1,004 1,017 28,200
2021/09/22 1,020 1,020 993 997 13,300
2021/09/21 1,015 1,033 1,012 1,031 23,500
2021/09/17 1,047 1,054 1,043 1,053 46,600
2021/09/16 1,040 1,054 1,034 1,054 32,600
2021/09/15 1,041 1,045 1,029 1,037 24,400
2021/09/14 1,038 1,050 1,036 1,050 27,700
2021/09/13 1,010 1,035 1,009 1,035 28,900
2021/09/10 999 1,020 992 1,020 49,300
2021/09/09 984 999 979 999 33,300
2021/09/08 971 985 960 985 29,700
2021/09/07 970 973 960 967 17,900
2021/09/06 958 967 956 967 18,100
2021/09/03 932 948 925 948 14,700
2021/09/02 915 925 910 925 8,900
2021/09/01 907 919 903 918 8,000
2021/08/31 925 925 912 912 5,000
2021/08/30 914 927 914 927 7,800
2021/08/27 918 918 910 914 8,700
2021/08/26 916 918 908 918 13,300
2021/08/25 907 917 901 906 28,700
2021/08/24 902 913 900 913 16,100
2021/08/23 894 901 890 900 19,400
2021/08/20 899 900 890 890 11,700
2021/08/19 902 902 888 892 8,800
2021/08/18 888 904 883 902 16,500
2021/08/17 894 897 884 888 15,700
2021/08/16 901 901 881 885 29,700
2021/08/13 900 904 896 901 16,700
2021/08/12 913 913 898 903 17,300
2021/08/11 901 909 898 905 15,900
2021/08/10 918 931 906 916 21,300
2021/08/06 901 905 896 903 10,100
2021/08/05 909 913 901 901 4,600
2021/08/04 925 927 909 909 10,500
2021/08/03 931 934 928 932 4,600
2021/08/02 917 942 912 941 20,600
2021/07/30 917 920 909 909 10,800
2021/07/29 921 921 910 921 11,800
2021/07/28 915 915 905 906 7,400
2021/07/27 926 926 913 925 29,900
2021/07/26 925 927 910 927 32,700
2021/07/21 901 907 893 905 27,700
2021/07/20 891 904 891 901 20,800
2021/07/19 905 908 892 898 17,700
2021/07/16 908 914 904 906 13,000
2021/07/15 919 919 906 908 11,200
2021/07/14 930 930 912 920 10,400
2021/07/13 919 935 915 935 23,800
2021/07/12 910 917 902 913 19,100
2021/07/09 889 898 885 895 38,700
2021/07/08 895 899 885 885 36,100
2021/07/07 896 903 888 899 34,200
2021/07/06 908 909 900 904 26,400
2021/07/05 904 909 902 903 19,100
2021/07/02 916 917 902 904 35,200
2021/07/01 920 923 913 917 23,900
2021/06/30 943 953 922 922 30,100
2021/06/29 958 958 938 942 22,400
2021/06/28 972 972 961 964 17,900
2021/06/25 977 980 960 962 26,900
2021/06/24 972 985 972 980 11,500
2021/06/23 975 981 971 980 12,100
2021/06/22 964 983 960 980 28,900
2021/06/21 961 962 945 945 39,200
2021/06/18 995 995 975 975 25,700
2021/06/17 1,011 1,012 997 999 28,900
2021/06/16 1,012 1,017 1,009 1,011 10,900
2021/06/15 1,014 1,016 1,009 1,015 30,300
2021/06/14 1,015 1,023 1,010 1,014 57,500
2021/06/11 1,010 1,014 1,003 1,011 36,600
2021/06/10 997 1,000 991 999 24,300
2021/06/09 1,007 1,007 993 997 12,300
2021/06/08 1,015 1,019 1,007 1,011 13,600
2021/06/07 1,009 1,022 1,000 1,012 50,800
2021/06/04 981 1,005 970 1,005 29,700
2021/06/03 971 985 970 981 24,000
2021/06/02 961 973 961 970 16,700
2021/06/01 945 961 945 955 28,200
2021/05/31 960 960 944 945 19,500
2021/05/28 955 960 953 960 19,800
2021/05/27 963 963 954 954 20,200
2021/05/26 966 970 953 963 41,000
2021/05/25 987 987 955 957 32,900
2021/05/24 970 993 970 992 24,100
2021/05/21 980 982 970 970 35,700
2021/05/20 977 980 973 975 16,700
2021/05/19 971 982 969 972 18,000
2021/05/18 962 978 962 978 22,200
2021/05/17 967 977 962 970 26,600
2021/05/14 970 991 959 967 112,200
2021/05/13 979 990 970 974 27,500
2021/05/12 986 991 971 987 31,500
2021/05/11 1,001 1,005 987 987 20,700
2021/05/10 1,000 1,008 996 1,000 28,700
2021/05/07 982 1,015 975 1,011 45,700
2021/05/06 960 987 960 983 53,200
2021/04/30 948 960 945 948 33,200
2021/04/28 951 965 947 949 73,900
2021/04/27 972 972 951 955 31,400
2021/04/26 982 982 962 965 31,400
2021/04/23 994 995 971 971 34,600
2021/04/22 980 1,004 975 989 72,400
2021/04/21 1,035 1,037 995 995 103,700
2021/04/20 1,041 1,074 1,013 1,054 391,600
2021/04/19 1,048 1,048 1,048 1,048 50,000
2021/04/16 886 898 886 898 8,500
2021/04/15 889 891 886 890 3,900
2021/04/14 892 892 884 884 11,900
2021/04/13 887 895 885 889 8,700
2021/04/12 894 897 886 886 16,300
2021/04/09 892 897 884 894 26,200
2021/04/08 904 907 890 890 23,100
2021/04/07 894 911 894 911 20,800
2021/04/06 900 901 892 894 17,700
2021/04/05 902 904 893 896 22,400
2021/04/02 897 905 896 899 11,900
2021/04/01 909 914 897 897 19,000
2021/03/31 910 916 898 903 20,000
2021/03/30 935 935 911 918 23,600
2021/03/29 950 950 914 935 42,700
2021/03/26 925 944 922 944 43,300
2021/03/25 907 918 904 914 27,300
2021/03/24 920 922 887 900 58,900
2021/03/23 927 937 920 927 38,000
2021/03/22 925 930 916 923 51,700
2021/03/19 915 939 912 938 38,600
2021/03/18 906 919 900 919 35,100
2021/03/17 891 901 885 901 23,800
2021/03/16 878 891 877 891 17,000
2021/03/15 868 881 866 881 38,900
2021/03/12 881 882 864 868 82,700
2021/03/11 892 899 873 875 53,600
2021/03/10 896 896 880 885 27,200
2021/03/09 866 898 865 897 54,100
2021/03/08 858 859 847 859 58,600
2021/03/05 828 850 820 850 60,700
2021/03/04 835 836 826 834 37,100
2021/03/03 830 839 824 839 17,500
2021/03/02 840 840 822 834 36,400
2021/03/01 830 837 824 837 25,800
2021/02/26 822 825 815 815 24,400
2021/02/25 840 841 821 822 39,800
2021/02/24 838 839 828 831 24,400
2021/02/22 840 840 832 836 10,200
2021/02/19 827 836 827 834 22,400
2021/02/18 842 842 829 830 35,100
2021/02/17 840 842 835 842 29,500
2021/02/16 844 844 833 840 27,800
2021/02/15 826 838 825 838 41,400
2021/02/12 848 857 843 849 33,900
2021/02/10 842 845 834 843 25,000
2021/02/09 846 846 831 842 35,000
2021/02/08 847 847 832 846 64,700
2021/02/05 840 850 832 846 44,300
2021/02/04 824 840 820 840 51,900
2021/02/03 820 822 812 822 19,800
2021/02/02 805 817 800 817 28,500
2021/02/01 800 809 800 804 23,100
2021/01/29 820 820 802 802 57,800
2021/01/28 818 828 813 828 72,800
2021/01/27 829 833 824 828 27,100
2021/01/26 825 827 822 827 18,500
2021/01/25 821 828 821 825 24,200
2021/01/22 823 823 815 823 35,200
2021/01/21 842 842 820 824 59,100
2021/01/20 824 842 817 842 24,000
2021/01/19 820 821 811 818 21,600
2021/01/18 818 823 812 820 26,400
2021/01/15 845 845 817 827 67,100
2021/01/14 843 845 837 843 30,200
2021/01/13 839 842 835 842 23,600
2021/01/12 837 838 831 838 23,500
2021/01/08 831 836 829 836 28,900
2021/01/07 828 835 825 831 38,600
2021/01/06 810 820 807 819 36,400
2021/01/05 803 815 803 810 16,700
2021/01/04 812 812 805 808 31,300

このページの先頭へ