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
2023/12/29 2,086 2,087 2,055 2,077 22,500
2023/12/28 2,070 2,092 2,050 2,066 25,300
2023/12/27 2,055 2,069 2,031 2,050 30,800
2023/12/26 2,067 2,069 2,042 2,059 21,600
2023/12/25 2,146 2,146 2,053 2,067 23,000
2023/12/22 2,077 2,145 2,071 2,131 33,300
2023/12/21 2,124 2,124 2,057 2,057 20,900
2023/12/20 2,100 2,147 2,100 2,136 39,800
2023/12/19 2,054 2,084 2,043 2,082 21,600
2023/12/18 2,036 2,062 2,025 2,050 23,200
2023/12/15 2,030 2,073 2,018 2,062 24,600
2023/12/14 2,052 2,083 2,039 2,050 40,000
2023/12/13 2,069 2,100 2,051 2,088 42,600
2023/12/12 2,090 2,102 2,059 2,063 21,100
2023/12/11 2,101 2,101 2,044 2,074 91,500
2023/12/08 2,098 2,110 2,014 2,051 90,600
2023/12/07 2,164 2,171 2,116 2,116 57,600
2023/12/06 2,163 2,185 2,121 2,172 76,600
2023/12/05 2,212 2,236 2,185 2,185 98,700
2023/12/04 2,087 2,170 2,073 2,167 91,500
2023/12/01 2,055 2,084 2,047 2,084 39,500
2023/11/30 2,043 2,066 2,019 2,057 41,800
2023/11/29 2,056 2,066 2,010 2,043 39,900
2023/11/28 2,080 2,081 2,035 2,057 32,900
2023/11/27 2,031 2,097 2,031 2,080 44,800
2023/11/24 2,052 2,055 1,989 2,032 59,500
2023/11/22 2,045 2,083 2,025 2,050 69,100
2023/11/21 1,983 2,061 1,983 2,045 183,500
2023/11/20 1,975 1,995 1,938 1,975 82,200
2023/11/17 1,842 1,938 1,840 1,938 124,900
2023/11/16 1,716 1,858 1,707 1,842 212,900
2023/11/15 1,757 1,771 1,704 1,720 115,700
2023/11/14 1,819 1,819 1,744 1,785 74,900
2023/11/13 1,834 1,867 1,804 1,815 45,000
2023/11/10 1,800 1,800 1,756 1,794 43,200
2023/11/09 1,855 1,869 1,792 1,815 45,800
2023/11/08 1,942 1,994 1,826 1,860 212,000
2023/11/07 1,933 1,938 1,907 1,936 50,200
2023/11/06 1,875 1,932 1,873 1,927 43,500
2023/11/02 1,851 1,898 1,837 1,852 39,200
2023/11/01 1,835 1,860 1,815 1,835 36,300
2023/10/31 1,833 1,833 1,762 1,813 29,700
2023/10/30 1,848 1,853 1,814 1,816 25,500
2023/10/27 1,790 1,850 1,790 1,848 22,300
2023/10/26 1,819 1,833 1,762 1,773 32,600
2023/10/25 1,824 1,852 1,823 1,834 21,500
2023/10/24 1,812 1,826 1,756 1,811 51,200
2023/10/23 1,881 1,895 1,802 1,803 54,500
2023/10/20 1,845 1,911 1,834 1,894 56,100
2023/10/19 1,941 1,947 1,845 1,845 60,800
2023/10/18 1,970 2,000 1,946 1,978 39,400
2023/10/17 1,956 1,986 1,944 1,970 27,700
2023/10/16 1,988 1,996 1,916 1,933 44,900
2023/10/13 1,984 2,009 1,978 1,995 46,600
2023/10/12 1,967 1,980 1,940 1,978 38,800
2023/10/11 1,935 1,949 1,919 1,932 32,900
2023/10/10 1,915 1,943 1,900 1,929 46,600
2023/10/06 1,855 1,862 1,836 1,853 18,700
2023/10/05 1,789 1,834 1,789 1,826 34,200
2023/10/04 1,842 1,872 1,769 1,769 106,000
2023/10/03 1,821 1,873 1,821 1,842 66,100
2023/10/02 1,790 1,848 1,790 1,831 40,300
2023/09/29 1,843 1,843 1,774 1,785 48,400
2023/09/28 1,867 1,885 1,820 1,834 44,600
2023/09/27 1,878 1,883 1,850 1,883 50,500
2023/09/26 1,912 1,940 1,897 1,897 25,900
2023/09/25 1,904 1,925 1,888 1,912 22,200
2023/09/22 1,874 1,906 1,829 1,893 50,900
2023/09/21 1,930 1,935 1,894 1,896 32,500
2023/09/20 1,968 1,993 1,929 1,935 30,900
2023/09/19 1,913 1,974 1,905 1,970 68,100
2023/09/15 1,920 1,922 1,881 1,908 37,800
2023/09/14 1,871 1,925 1,843 1,911 50,300
2023/09/13 1,982 1,982 1,885 1,887 55,200
2023/09/12 1,974 2,030 1,971 1,989 39,300
2023/09/11 1,980 2,009 1,971 1,998 36,800
2023/09/08 2,000 2,024 1,958 1,969 67,700
2023/09/07 1,952 2,000 1,952 1,998 52,800
2023/09/06 1,894 1,980 1,887 1,970 85,700
2023/09/05 1,857 1,881 1,814 1,872 63,700
2023/09/04 1,848 1,871 1,835 1,866 29,500
2023/09/01 1,881 1,881 1,841 1,848 37,900
2023/08/31 1,870 1,906 1,870 1,891 46,400
2023/08/30 1,892 1,892 1,851 1,860 35,200
2023/08/29 1,891 1,893 1,851 1,874 24,000
2023/08/28 1,807 1,887 1,806 1,872 50,600
2023/08/25 1,792 1,817 1,780 1,794 32,300
2023/08/24 1,819 1,838 1,795 1,826 41,800
2023/08/23 1,732 1,816 1,732 1,816 70,400
2023/08/22 1,689 1,742 1,683 1,739 31,400
2023/08/21 1,700 1,730 1,697 1,700 21,700
2023/08/18 1,734 1,741 1,698 1,712 43,500
2023/08/17 1,771 1,800 1,720 1,746 36,000
2023/08/16 1,783 1,820 1,754 1,771 60,000
2023/08/15 1,750 1,812 1,740 1,792 111,200
2023/08/14 1,809 1,814 1,688 1,713 177,800
2023/08/10 1,518 1,529 1,498 1,529 24,700
2023/08/09 1,500 1,512 1,477 1,512 28,100
2023/08/08 1,513 1,535 1,498 1,509 48,900
2023/08/07 1,473 1,503 1,450 1,499 39,200
2023/08/04 1,450 1,485 1,450 1,471 56,100
2023/08/03 1,459 1,478 1,450 1,465 49,900
2023/08/02 1,480 1,500 1,452 1,474 43,800
2023/08/01 1,450 1,488 1,449 1,488 41,500
2023/07/31 1,450 1,463 1,443 1,450 31,300
2023/07/28 1,438 1,438 1,402 1,436 50,300
2023/07/27 1,422 1,439 1,409 1,431 27,100
2023/07/26 1,447 1,447 1,430 1,431 25,500
2023/07/25 1,437 1,440 1,427 1,440 24,000
2023/07/24 1,420 1,437 1,420 1,434 21,200
2023/07/21 1,397 1,425 1,389 1,413 25,800
2023/07/20 1,405 1,418 1,396 1,405 22,200
2023/07/19 1,390 1,406 1,390 1,402 22,300
2023/07/18 1,375 1,405 1,375 1,397 34,900
2023/07/14 1,367 1,374 1,360 1,364 84,600
2023/07/13 1,362 1,362 1,332 1,351 17,400
2023/07/12 1,384 1,384 1,348 1,349 24,400
2023/07/11 1,388 1,388 1,367 1,371 20,500
2023/07/10 1,393 1,397 1,376 1,379 46,800
2023/07/07 1,400 1,400 1,365 1,372 57,000
2023/07/06 1,391 1,419 1,391 1,410 43,200
2023/07/05 1,402 1,422 1,393 1,410 34,800
2023/07/04 1,410 1,418 1,400 1,410 52,800
2023/07/03 1,400 1,430 1,400 1,413 144,300
2023/06/30 1,385 1,397 1,352 1,392 58,700
2023/06/29 1,400 1,402 1,383 1,388 36,700
2023/06/28 1,372 1,390 1,365 1,389 41,100
2023/06/27 1,374 1,374 1,348 1,368 30,500
2023/06/26 1,370 1,379 1,344 1,372 43,700
2023/06/23 1,417 1,433 1,366 1,370 85,100
2023/06/22 1,430 1,440 1,393 1,403 108,300
2023/06/21 1,416 1,443 1,416 1,421 156,200
2023/06/20 1,416 1,435 1,404 1,412 48,800
2023/06/19 1,470 1,470 1,406 1,427 84,700
2023/06/16 1,457 1,476 1,447 1,470 100,600
2023/06/15 1,406 1,456 1,396 1,434 124,700
2023/06/14 1,410 1,436 1,394 1,408 198,700
2023/06/13 1,380 1,405 1,380 1,399 180,400
2023/06/12 1,362 1,385 1,362 1,374 99,900
2023/06/09 1,346 1,349 1,336 1,348 69,700
2023/06/08 1,329 1,337 1,320 1,332 39,500
2023/06/07 1,329 1,336 1,318 1,326 67,300
2023/06/06 1,296 1,323 1,296 1,323 43,000
2023/06/05 1,300 1,317 1,292 1,311 79,000
2023/06/02 1,255 1,287 1,252 1,280 35,100
2023/06/01 1,250 1,261 1,243 1,257 50,900
2023/05/31 1,282 1,282 1,252 1,262 64,000
2023/05/30 1,297 1,310 1,293 1,295 35,200
2023/05/29 1,300 1,306 1,295 1,300 35,400
2023/05/26 1,313 1,313 1,299 1,300 21,700
2023/05/25 1,296 1,312 1,292 1,309 44,200
2023/05/24 1,271 1,300 1,271 1,299 33,900
2023/05/23 1,281 1,291 1,266 1,278 41,200
2023/05/22 1,271 1,291 1,262 1,291 41,400
2023/05/19 1,269 1,272 1,252 1,271 18,700
2023/05/18 1,256 1,259 1,236 1,259 36,100
2023/05/17 1,258 1,258 1,231 1,243 32,500
2023/05/16 1,304 1,304 1,251 1,258 51,000
2023/05/15 1,322 1,329 1,298 1,307 69,100
2023/05/12 1,301 1,306 1,277 1,280 27,200
2023/05/11 1,310 1,310 1,291 1,302 19,600
2023/05/10 1,325 1,325 1,306 1,306 14,800
2023/05/09 1,319 1,330 1,316 1,323 41,100
2023/05/08 1,310 1,318 1,301 1,312 18,400
2023/05/02 1,306 1,314 1,295 1,308 18,500
2023/05/01 1,310 1,319 1,300 1,319 35,800
2023/04/28 1,277 1,303 1,277 1,303 31,100
2023/04/27 1,264 1,270 1,258 1,265 26,400
2023/04/26 1,287 1,287 1,260 1,267 12,300
2023/04/25 1,297 1,306 1,288 1,288 17,200
2023/04/24 1,286 1,293 1,280 1,292 10,100
2023/04/21 1,268 1,283 1,264 1,272 15,800
2023/04/20 1,256 1,281 1,253 1,278 14,800
2023/04/19 1,278 1,278 1,260 1,262 12,400
2023/04/18 1,280 1,286 1,270 1,286 12,600
2023/04/17 1,287 1,287 1,266 1,278 7,300
2023/04/14 1,275 1,279 1,268 1,274 16,600
2023/04/13 1,280 1,280 1,266 1,267 14,200
2023/04/12 1,263 1,280 1,257 1,279 30,600
2023/04/11 1,250 1,267 1,247 1,264 24,600
2023/04/10 1,249 1,249 1,240 1,246 16,600
2023/04/07 1,227 1,243 1,227 1,241 17,900
2023/04/06 1,245 1,245 1,223 1,227 47,200
2023/04/05 1,290 1,290 1,260 1,262 30,500
2023/04/04 1,313 1,318 1,301 1,308 44,200
2023/04/03 1,326 1,326 1,302 1,307 39,000
2023/03/31 1,291 1,308 1,287 1,299 35,900
2023/03/30 1,261 1,294 1,261 1,289 66,800
2023/03/29 1,287 1,295 1,281 1,294 83,000
2023/03/28 1,289 1,309 1,272 1,273 62,200
2023/03/27 1,275 1,287 1,264 1,277 24,200
2023/03/24 1,289 1,291 1,273 1,274 30,500
2023/03/23 1,262 1,290 1,262 1,285 36,700
2023/03/22 1,279 1,295 1,275 1,278 57,600
2023/03/20 1,281 1,285 1,261 1,261 27,400
2023/03/17 1,274 1,289 1,266 1,281 37,800
2023/03/16 1,260 1,266 1,249 1,264 44,800
2023/03/15 1,271 1,297 1,271 1,295 21,800
2023/03/14 1,286 1,289 1,266 1,271 48,300
2023/03/13 1,300 1,302 1,285 1,301 29,900
2023/03/10 1,347 1,347 1,320 1,320 43,000
2023/03/09 1,360 1,364 1,339 1,352 33,400
2023/03/08 1,336 1,352 1,336 1,346 28,000
2023/03/07 1,338 1,347 1,334 1,336 17,700
2023/03/06 1,338 1,346 1,322 1,331 27,900
2023/03/03 1,322 1,332 1,317 1,330 24,600
2023/03/02 1,346 1,346 1,318 1,322 26,100
2023/03/01 1,317 1,336 1,317 1,334 18,200
2023/02/28 1,348 1,351 1,305 1,316 61,400
2023/02/27 1,301 1,341 1,301 1,332 32,600
2023/02/24 1,300 1,306 1,293 1,300 24,800
2023/02/22 1,288 1,305 1,286 1,302 25,100
2023/02/21 1,287 1,305 1,280 1,295 27,800
2023/02/20 1,276 1,285 1,274 1,281 14,600
2023/02/17 1,272 1,284 1,271 1,274 22,100
2023/02/16 1,281 1,294 1,266 1,281 38,000
2023/02/15 1,300 1,326 1,267 1,267 80,700
2023/02/14 1,280 1,299 1,272 1,287 58,500
2023/02/13 1,275 1,286 1,266 1,271 36,400
2023/02/10 1,268 1,279 1,264 1,266 17,100
2023/02/09 1,254 1,272 1,254 1,268 9,700
2023/02/08 1,270 1,276 1,258 1,260 19,000
2023/02/07 1,261 1,271 1,255 1,271 14,500
2023/02/06 1,254 1,263 1,252 1,261 35,800
2023/02/03 1,244 1,258 1,243 1,256 14,600
2023/02/02 1,267 1,272 1,247 1,250 21,000
2023/02/01 1,270 1,273 1,260 1,267 14,500
2023/01/31 1,246 1,267 1,246 1,260 15,400
2023/01/30 1,243 1,260 1,242 1,243 39,400
2023/01/27 1,254 1,255 1,236 1,241 23,500
2023/01/26 1,266 1,266 1,253 1,254 11,100
2023/01/25 1,275 1,275 1,264 1,264 16,900
2023/01/24 1,279 1,287 1,272 1,274 25,300
2023/01/23 1,255 1,276 1,255 1,276 25,600
2023/01/20 1,243 1,255 1,240 1,249 22,500
2023/01/19 1,236 1,245 1,225 1,236 22,600
2023/01/18 1,224 1,248 1,220 1,245 24,800
2023/01/17 1,212 1,226 1,212 1,223 21,100
2023/01/16 1,210 1,223 1,205 1,212 16,900
2023/01/13 1,226 1,233 1,222 1,223 16,500
2023/01/12 1,225 1,226 1,204 1,225 15,600
2023/01/11 1,198 1,226 1,193 1,223 17,900
2023/01/10 1,204 1,206 1,190 1,190 21,500
2023/01/06 1,185 1,190 1,177 1,185 18,100
2023/01/05 1,195 1,204 1,187 1,187 30,300
2023/01/04 1,218 1,218 1,195 1,195 26,300

このページの先頭へ