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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,974 | 3,015 | 2,933 | 2,958 | 34,200 |
| 2024/10/03 | 2,959 | 3,025 | 2,945 | 2,974 | 47,000 |
| 2024/10/02 | 2,935 | 3,015 | 2,909 | 2,909 | 34,900 |
| 2024/10/01 | 2,852 | 3,010 | 2,850 | 3,005 | 32,900 |
| 2024/09/30 | 2,924 | 2,964 | 2,846 | 2,882 | 45,700 |
| 2024/09/27 | 3,000 | 3,025 | 2,934 | 2,974 | 51,600 |
| 2024/09/26 | 2,785 | 3,000 | 2,785 | 3,000 | 76,200 |
| 2024/09/25 | 2,690 | 2,794 | 2,668 | 2,756 | 49,000 |
| 2024/09/24 | 2,710 | 2,749 | 2,631 | 2,666 | 111,100 |
| 2024/09/20 | 2,711 | 2,725 | 2,640 | 2,694 | 588,400 |
| 2024/09/19 | 2,745 | 2,766 | 2,665 | 2,669 | 42,500 |
| 2024/09/18 | 2,665 | 2,751 | 2,636 | 2,695 | 50,300 |
| 2024/09/17 | 2,645 | 2,696 | 2,616 | 2,654 | 46,800 |
| 2024/09/13 | 2,584 | 2,650 | 2,584 | 2,645 | 45,600 |
| 2024/09/12 | 2,660 | 2,685 | 2,558 | 2,578 | 61,200 |
| 2024/09/11 | 2,682 | 2,705 | 2,555 | 2,565 | 44,500 |
| 2024/09/10 | 2,622 | 2,760 | 2,605 | 2,709 | 64,900 |
| 2024/09/09 | 2,585 | 2,656 | 2,545 | 2,599 | 44,700 |
| 2024/09/06 | 2,722 | 2,722 | 2,590 | 2,605 | 29,600 |
| 2024/09/05 | 2,740 | 2,778 | 2,677 | 2,685 | 40,700 |
| 2024/09/04 | 2,850 | 2,886 | 2,714 | 2,740 | 50,700 |
| 2024/09/03 | 2,927 | 3,035 | 2,900 | 2,900 | 25,200 |
| 2024/09/02 | 3,000 | 3,040 | 2,943 | 2,943 | 45,000 |
| 2024/08/30 | 2,933 | 3,075 | 2,930 | 3,010 | 40,800 |
| 2024/08/29 | 2,900 | 2,949 | 2,858 | 2,925 | 32,100 |
| 2024/08/28 | 2,971 | 2,971 | 2,845 | 2,900 | 46,200 |
| 2024/08/27 | 2,982 | 3,000 | 2,899 | 2,975 | 50,000 |
| 2024/08/26 | 2,877 | 3,005 | 2,834 | 2,982 | 57,800 |
| 2024/08/23 | 2,866 | 2,898 | 2,822 | 2,869 | 25,800 |
| 2024/08/22 | 2,911 | 2,944 | 2,774 | 2,838 | 39,300 |
| 2024/08/21 | 2,850 | 2,962 | 2,840 | 2,886 | 47,500 |
| 2024/08/20 | 2,900 | 2,930 | 2,848 | 2,850 | 57,100 |
| 2024/08/19 | 2,879 | 2,945 | 2,854 | 2,890 | 44,300 |
| 2024/08/16 | 2,900 | 2,954 | 2,884 | 2,898 | 32,200 |
| 2024/08/15 | 2,867 | 2,908 | 2,829 | 2,850 | 47,100 |
| 2024/08/14 | 2,794 | 2,943 | 2,770 | 2,881 | 69,000 |
| 2024/08/13 | 2,647 | 2,771 | 2,630 | 2,744 | 60,700 |
| 2024/08/09 | 2,718 | 2,799 | 2,483 | 2,597 | 134,300 |
| 2024/08/08 | 2,609 | 2,668 | 2,541 | 2,640 | 95,700 |
| 2024/08/07 | 2,493 | 2,690 | 2,469 | 2,619 | 57,000 |
| 2024/08/06 | 2,166 | 2,458 | 2,166 | 2,421 | 104,600 |
| 2024/08/05 | 2,400 | 2,498 | 2,100 | 2,116 | 189,700 |
| 2024/08/02 | 2,850 | 2,889 | 2,598 | 2,600 | 113,800 |
| 2024/08/01 | 3,055 | 3,060 | 2,872 | 2,872 | 47,800 |
| 2024/07/31 | 2,989 | 3,060 | 2,936 | 3,055 | 48,100 |
| 2024/07/30 | 2,979 | 2,990 | 2,902 | 2,960 | 29,600 |
| 2024/07/29 | 2,883 | 2,974 | 2,883 | 2,950 | 33,200 |
| 2024/07/26 | 2,896 | 2,911 | 2,853 | 2,855 | 24,100 |
| 2024/07/25 | 2,895 | 2,946 | 2,862 | 2,885 | 34,500 |
| 2024/07/24 | 2,943 | 3,000 | 2,905 | 2,913 | 19,400 |
| 2024/07/23 | 2,915 | 2,957 | 2,875 | 2,943 | 18,400 |
| 2024/07/22 | 3,000 | 3,030 | 2,897 | 2,914 | 26,000 |
| 2024/07/19 | 2,951 | 3,070 | 2,936 | 3,050 | 18,500 |
| 2024/07/18 | 3,065 | 3,095 | 2,959 | 2,983 | 63,500 |
| 2024/07/17 | 3,295 | 3,345 | 3,130 | 3,135 | 48,000 |
| 2024/07/16 | 3,125 | 3,345 | 3,070 | 3,285 | 87,900 |
| 2024/07/12 | 3,020 | 3,125 | 3,015 | 3,090 | 59,600 |
| 2024/07/11 | 3,010 | 3,015 | 2,962 | 3,015 | 17,000 |
| 2024/07/10 | 3,005 | 3,010 | 2,941 | 2,970 | 24,700 |
| 2024/07/09 | 2,951 | 3,030 | 2,951 | 2,974 | 22,200 |
| 2024/07/08 | 2,890 | 2,930 | 2,854 | 2,922 | 25,900 |
| 2024/07/05 | 2,951 | 2,962 | 2,847 | 2,887 | 25,100 |
| 2024/07/04 | 2,944 | 2,979 | 2,908 | 2,951 | 22,800 |
| 2024/07/03 | 2,946 | 2,967 | 2,906 | 2,913 | 25,000 |
| 2024/07/02 | 2,970 | 3,050 | 2,949 | 2,974 | 69,100 |
| 2024/07/01 | 2,885 | 2,969 | 2,838 | 2,969 | 57,900 |
| 2024/06/28 | 2,870 | 2,901 | 2,831 | 2,857 | 33,600 |
| 2024/06/27 | 2,835 | 2,878 | 2,802 | 2,870 | 40,100 |
| 2024/06/26 | 2,882 | 2,882 | 2,801 | 2,825 | 32,000 |
| 2024/06/25 | 2,818 | 2,897 | 2,811 | 2,832 | 66,000 |
| 2024/06/24 | 2,717 | 2,839 | 2,697 | 2,818 | 79,500 |
| 2024/06/21 | 2,775 | 2,823 | 2,741 | 2,745 | 49,700 |
| 2024/06/20 | 2,755 | 2,827 | 2,752 | 2,777 | 63,200 |
| 2024/06/19 | 2,645 | 2,797 | 2,645 | 2,758 | 74,400 |
| 2024/06/18 | 2,548 | 2,610 | 2,502 | 2,605 | 33,500 |
| 2024/06/17 | 2,608 | 2,608 | 2,493 | 2,498 | 30,000 |
| 2024/06/14 | 2,410 | 2,628 | 2,410 | 2,628 | 49,600 |
| 2024/06/13 | 2,550 | 2,550 | 2,423 | 2,447 | 21,400 |
| 2024/06/12 | 2,565 | 2,578 | 2,518 | 2,525 | 18,400 |
| 2024/06/11 | 2,510 | 2,565 | 2,507 | 2,515 | 21,900 |
| 2024/06/10 | 2,410 | 2,485 | 2,410 | 2,485 | 24,000 |
| 2024/06/07 | 2,490 | 2,490 | 2,410 | 2,412 | 69,600 |
| 2024/06/06 | 2,531 | 2,559 | 2,483 | 2,483 | 38,000 |
| 2024/06/05 | 2,568 | 2,670 | 2,545 | 2,545 | 41,800 |
| 2024/06/04 | 2,622 | 2,649 | 2,587 | 2,603 | 61,200 |
| 2024/06/03 | 2,609 | 2,626 | 2,534 | 2,572 | 111,900 |
| 2024/05/31 | 2,551 | 2,593 | 2,531 | 2,559 | 45,300 |
| 2024/05/30 | 2,434 | 2,488 | 2,410 | 2,480 | 39,700 |
| 2024/05/29 | 2,420 | 2,444 | 2,396 | 2,410 | 33,000 |
| 2024/05/28 | 2,365 | 2,449 | 2,365 | 2,420 | 58,600 |
| 2024/05/27 | 2,229 | 2,281 | 2,220 | 2,281 | 16,200 |
| 2024/05/24 | 2,186 | 2,230 | 2,180 | 2,207 | 24,500 |
| 2024/05/23 | 2,270 | 2,270 | 2,194 | 2,208 | 36,400 |
| 2024/05/22 | 2,295 | 2,295 | 2,251 | 2,278 | 20,800 |
| 2024/05/21 | 2,346 | 2,372 | 2,280 | 2,280 | 24,600 |
| 2024/05/20 | 2,276 | 2,361 | 2,231 | 2,334 | 38,600 |
| 2024/05/17 | 2,220 | 2,282 | 2,204 | 2,276 | 31,800 |
| 2024/05/16 | 2,287 | 2,287 | 2,201 | 2,218 | 44,900 |
| 2024/05/15 | 2,520 | 2,520 | 2,287 | 2,287 | 108,900 |
| 2024/05/14 | 2,486 | 2,584 | 2,449 | 2,516 | 137,300 |
| 2024/05/13 | 2,595 | 2,638 | 2,573 | 2,636 | 53,100 |
| 2024/05/10 | 2,524 | 2,600 | 2,500 | 2,600 | 46,400 |
| 2024/05/09 | 2,550 | 2,556 | 2,504 | 2,523 | 32,400 |
| 2024/05/08 | 2,495 | 2,518 | 2,463 | 2,500 | 34,400 |
| 2024/05/07 | 2,561 | 2,561 | 2,488 | 2,505 | 21,700 |
| 2024/05/02 | 2,593 | 2,593 | 2,541 | 2,550 | 14,000 |
| 2024/05/01 | 2,554 | 2,590 | 2,549 | 2,582 | 17,300 |
| 2024/04/30 | 2,511 | 2,565 | 2,491 | 2,565 | 32,000 |
| 2024/04/26 | 2,425 | 2,503 | 2,420 | 2,476 | 25,300 |
| 2024/04/25 | 2,416 | 2,429 | 2,405 | 2,410 | 45,500 |
| 2024/04/24 | 2,431 | 2,443 | 2,413 | 2,443 | 34,200 |
| 2024/04/23 | 2,445 | 2,445 | 2,395 | 2,412 | 28,800 |
| 2024/04/22 | 2,414 | 2,424 | 2,393 | 2,420 | 46,600 |
| 2024/04/19 | 2,500 | 2,500 | 2,379 | 2,424 | 99,300 |
| 2024/04/18 | 2,500 | 2,533 | 2,469 | 2,499 | 55,600 |
| 2024/04/17 | 2,565 | 2,566 | 2,500 | 2,500 | 80,700 |
| 2024/04/16 | 2,604 | 2,636 | 2,505 | 2,522 | 90,300 |
| 2024/04/15 | 2,620 | 2,654 | 2,615 | 2,639 | 40,600 |
| 2024/04/12 | 2,682 | 2,682 | 2,650 | 2,652 | 15,500 |
| 2024/04/11 | 2,650 | 2,680 | 2,648 | 2,672 | 20,000 |
| 2024/04/10 | 2,699 | 2,729 | 2,672 | 2,675 | 19,300 |
| 2024/04/09 | 2,690 | 2,699 | 2,645 | 2,690 | 21,600 |
| 2024/04/08 | 2,656 | 2,692 | 2,634 | 2,689 | 80,700 |
| 2024/04/05 | 2,609 | 2,674 | 2,600 | 2,650 | 53,500 |
| 2024/04/04 | 2,652 | 2,694 | 2,644 | 2,667 | 31,500 |
| 2024/04/03 | 2,645 | 2,704 | 2,636 | 2,677 | 37,700 |
| 2024/04/02 | 2,712 | 2,726 | 2,639 | 2,662 | 50,100 |
| 2024/04/01 | 2,897 | 2,897 | 2,705 | 2,712 | 70,800 |
| 2024/03/29 | 2,887 | 2,930 | 2,831 | 2,900 | 24,500 |
| 2024/03/28 | 2,822 | 2,889 | 2,822 | 2,860 | 31,300 |
| 2024/03/27 | 2,766 | 2,823 | 2,763 | 2,808 | 32,300 |
| 2024/03/26 | 2,750 | 2,764 | 2,744 | 2,763 | 28,600 |
| 2024/03/25 | 2,772 | 2,797 | 2,755 | 2,755 | 28,300 |
| 2024/03/22 | 2,890 | 2,919 | 2,795 | 2,807 | 36,900 |
| 2024/03/21 | 2,823 | 2,871 | 2,809 | 2,871 | 42,400 |
| 2024/03/19 | 2,646 | 2,775 | 2,640 | 2,748 | 48,900 |
| 2024/03/18 | 2,672 | 2,672 | 2,645 | 2,661 | 32,500 |
| 2024/03/15 | 2,653 | 2,682 | 2,642 | 2,672 | 27,900 |
| 2024/03/14 | 2,643 | 2,687 | 2,626 | 2,672 | 37,600 |
| 2024/03/13 | 2,712 | 2,729 | 2,643 | 2,654 | 42,800 |
| 2024/03/12 | 2,650 | 2,705 | 2,643 | 2,705 | 124,500 |
| 2024/03/11 | 2,620 | 2,673 | 2,620 | 2,670 | 80,600 |
| 2024/03/08 | 2,650 | 2,710 | 2,650 | 2,650 | 66,200 |
| 2024/03/07 | 2,681 | 2,714 | 2,642 | 2,661 | 43,300 |
| 2024/03/06 | 2,650 | 2,693 | 2,645 | 2,673 | 38,900 |
| 2024/03/05 | 2,551 | 2,650 | 2,545 | 2,650 | 30,800 |
| 2024/03/04 | 2,639 | 2,650 | 2,545 | 2,559 | 35,200 |
| 2024/03/01 | 2,595 | 2,609 | 2,544 | 2,590 | 55,200 |
| 2024/02/29 | 2,550 | 2,650 | 2,549 | 2,621 | 63,000 |
| 2024/02/28 | 2,529 | 2,586 | 2,509 | 2,527 | 72,400 |
| 2024/02/27 | 2,469 | 2,525 | 2,457 | 2,496 | 42,400 |
| 2024/02/26 | 2,540 | 2,557 | 2,478 | 2,481 | 36,900 |
| 2024/02/22 | 2,458 | 2,566 | 2,450 | 2,565 | 80,700 |
| 2024/02/21 | 2,367 | 2,431 | 2,363 | 2,421 | 34,000 |
| 2024/02/20 | 2,350 | 2,382 | 2,337 | 2,382 | 53,300 |
| 2024/02/19 | 2,336 | 2,374 | 2,329 | 2,343 | 77,800 |
| 2024/02/16 | 2,402 | 2,453 | 2,343 | 2,415 | 101,500 |
| 2024/02/15 | 2,536 | 2,547 | 2,340 | 2,369 | 163,700 |
| 2024/02/14 | 2,389 | 2,435 | 2,360 | 2,386 | 84,900 |
| 2024/02/13 | 2,337 | 2,405 | 2,314 | 2,392 | 71,700 |
| 2024/02/09 | 2,324 | 2,355 | 2,299 | 2,325 | 55,800 |
| 2024/02/08 | 2,317 | 2,356 | 2,276 | 2,343 | 114,600 |
| 2024/02/07 | 2,307 | 2,342 | 2,300 | 2,309 | 64,900 |
| 2024/02/06 | 2,298 | 2,323 | 2,282 | 2,323 | 68,500 |
| 2024/02/05 | 2,307 | 2,334 | 2,280 | 2,309 | 37,500 |
| 2024/02/02 | 2,260 | 2,315 | 2,178 | 2,284 | 96,700 |
| 2024/02/01 | 2,220 | 2,257 | 2,194 | 2,246 | 39,100 |
| 2024/01/31 | 2,153 | 2,226 | 2,153 | 2,226 | 29,500 |
| 2024/01/30 | 2,113 | 2,149 | 2,099 | 2,132 | 37,000 |
| 2024/01/29 | 2,143 | 2,160 | 2,089 | 2,093 | 25,100 |
| 2024/01/26 | 2,166 | 2,185 | 2,143 | 2,143 | 28,300 |
| 2024/01/25 | 2,155 | 2,198 | 2,155 | 2,173 | 11,700 |
| 2024/01/24 | 2,166 | 2,196 | 2,151 | 2,162 | 16,600 |
| 2024/01/23 | 2,190 | 2,215 | 2,169 | 2,185 | 34,800 |
| 2024/01/22 | 2,200 | 2,228 | 2,170 | 2,170 | 22,900 |
| 2024/01/19 | 2,188 | 2,278 | 2,182 | 2,196 | 78,200 |
| 2024/01/18 | 2,163 | 2,177 | 2,153 | 2,171 | 16,900 |
| 2024/01/17 | 2,156 | 2,182 | 2,135 | 2,155 | 40,400 |
| 2024/01/16 | 2,180 | 2,180 | 2,133 | 2,139 | 22,500 |
| 2024/01/15 | 2,118 | 2,181 | 2,118 | 2,180 | 29,500 |
| 2024/01/12 | 2,150 | 2,150 | 2,104 | 2,118 | 18,200 |
| 2024/01/11 | 2,126 | 2,159 | 2,105 | 2,132 | 27,300 |
| 2024/01/10 | 2,100 | 2,132 | 2,087 | 2,113 | 24,100 |
| 2024/01/09 | 2,082 | 2,101 | 2,072 | 2,091 | 28,200 |
| 2024/01/05 | 2,060 | 2,111 | 2,060 | 2,069 | 24,300 |
| 2024/01/04 | 2,045 | 2,079 | 2,039 | 2,056 | 23,800 |