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
2025/06/13 2,495 2,510 2,369 2,401 33,300
2025/06/12 2,458 2,501 2,439 2,485 22,800
2025/06/11 2,453 2,489 2,414 2,475 25,600
2025/06/10 2,408 2,485 2,406 2,453 24,800
2025/06/09 2,430 2,442 2,351 2,409 36,500
2025/06/06 2,459 2,478 2,393 2,424 27,900
2025/06/05 2,445 2,494 2,445 2,459 18,300
2025/06/04 2,478 2,498 2,445 2,450 30,200
2025/06/03 2,503 2,541 2,477 2,477 18,700
2025/06/02 2,554 2,578 2,528 2,528 18,800
2025/05/30 2,531 2,595 2,502 2,566 21,200
2025/05/29 2,580 2,609 2,545 2,565 25,700
2025/05/28 2,611 2,632 2,555 2,560 24,200
2025/05/27 2,565 2,618 2,550 2,586 17,200
2025/05/26 2,566 2,574 2,524 2,558 18,500
2025/05/23 2,478 2,570 2,477 2,540 26,900
2025/05/22 2,497 2,550 2,469 2,474 24,400
2025/05/21 2,530 2,564 2,438 2,547 31,400
2025/05/20 2,555 2,598 2,530 2,560 30,500
2025/05/19 2,641 2,647 2,469 2,525 47,900
2025/05/16 2,526 2,683 2,526 2,641 23,800
2025/05/15 2,434 2,560 2,383 2,541 45,100
2025/05/14 2,372 2,404 2,326 2,360 22,700
2025/05/13 2,391 2,419 2,376 2,378 12,400
2025/05/12 2,384 2,420 2,362 2,376 26,100
2025/05/09 2,313 2,357 2,313 2,357 12,100
2025/05/08 2,322 2,349 2,272 2,337 23,500
2025/05/07 2,377 2,439 2,301 2,329 74,300
2025/05/02 2,412 2,461 2,306 2,377 40,100
2025/05/01 2,439 2,449 2,392 2,392 19,400
2025/04/30 2,434 2,434 2,365 2,422 14,500
2025/04/28 2,391 2,418 2,364 2,411 12,900
2025/04/25 2,366 2,417 2,366 2,391 13,300
2025/04/24 2,390 2,415 2,333 2,343 26,800
2025/04/23 2,364 2,388 2,314 2,350 15,800
2025/04/22 2,320 2,365 2,269 2,293 13,100
2025/04/21 2,290 2,326 2,252 2,279 29,300
2025/04/18 2,158 2,292 2,141 2,292 16,100
2025/04/17 2,090 2,176 2,088 2,141 18,700
2025/04/16 2,088 2,113 2,050 2,100 31,700
2025/04/15 2,059 2,100 2,038 2,071 16,400
2025/04/14 2,010 2,059 1,997 2,034 31,900
2025/04/11 1,826 1,991 1,805 1,991 51,400
2025/04/10 1,805 1,864 1,805 1,859 36,100
2025/04/09 1,727 1,757 1,650 1,725 37,300
2025/04/08 1,691 1,830 1,657 1,801 24,400
2025/04/07 1,650 1,687 1,579 1,612 18,000
2025/04/04 1,904 1,904 1,725 1,773 28,600
2025/04/03 2,001 2,024 1,966 1,984 23,800
2025/04/02 2,106 2,107 2,061 2,072 20,300
2025/04/01 2,135 2,147 2,095 2,098 20,600
2025/03/31 2,204 2,204 2,121 2,121 29,000
2025/03/28 2,264 2,308 2,226 2,238 29,600
2025/03/27 2,340 2,340 2,256 2,295 36,100
2025/03/26 2,307 2,345 2,287 2,345 28,300
2025/03/25 2,288 2,320 2,274 2,287 14,400
2025/03/24 2,392 2,392 2,288 2,288 15,500
2025/03/21 2,402 2,429 2,380 2,380 10,600
2025/03/19 2,332 2,413 2,332 2,386 12,400
2025/03/18 2,334 2,393 2,334 2,355 18,300
2025/03/17 2,347 2,348 2,311 2,311 14,800
2025/03/14 2,330 2,366 2,324 2,335 19,000
2025/03/13 2,349 2,423 2,326 2,348 18,000
2025/03/12 2,275 2,348 2,252 2,318 29,900
2025/03/11 2,349 2,395 2,231 2,300 40,800
2025/03/10 2,502 2,526 2,375 2,390 13,600
2025/03/07 2,513 2,566 2,439 2,475 17,500
2025/03/06 2,550 2,569 2,532 2,550 9,100
2025/03/05 2,558 2,570 2,496 2,522 17,300
2025/03/04 2,447 2,570 2,445 2,559 23,300
2025/03/03 2,453 2,517 2,436 2,480 15,600
2025/02/28 2,515 2,524 2,408 2,410 13,500
2025/02/27 2,453 2,528 2,453 2,518 12,900
2025/02/26 2,465 2,510 2,401 2,429 28,500
2025/02/25 2,368 2,497 2,311 2,455 37,000
2025/02/21 2,412 2,420 2,328 2,396 25,100
2025/02/20 2,415 2,471 2,370 2,442 12,600
2025/02/19 2,355 2,413 2,346 2,405 24,100
2025/02/18 2,315 2,372 2,306 2,372 5,800
2025/02/17 2,299 2,351 2,299 2,337 11,300
2025/02/14 2,337 2,396 2,267 2,272 21,300
2025/02/13 2,231 2,375 2,225 2,352 28,500
2025/02/12 2,280 2,280 2,210 2,210 13,600
2025/02/10 2,273 2,299 2,242 2,255 10,000
2025/02/07 2,267 2,300 2,254 2,272 11,400
2025/02/06 2,242 2,276 2,242 2,263 5,700
2025/02/05 2,252 2,259 2,201 2,206 12,300
2025/02/04 2,347 2,354 2,215 2,221 22,900
2025/02/03 2,441 2,445 2,297 2,297 37,000
2025/01/31 2,387 2,460 2,387 2,450 17,700
2025/01/30 2,387 2,420 2,366 2,387 15,100
2025/01/29 2,454 2,466 2,383 2,387 10,900
2025/01/28 2,384 2,463 2,384 2,423 21,900
2025/01/27 2,387 2,436 2,367 2,384 7,300
2025/01/24 2,323 2,394 2,323 2,364 13,300
2025/01/23 2,416 2,416 2,303 2,318 19,800
2025/01/22 2,417 2,430 2,381 2,389 10,600
2025/01/21 2,393 2,411 2,344 2,388 9,600
2025/01/20 2,305 2,370 2,305 2,359 8,800
2025/01/17 2,384 2,384 2,292 2,305 7,800
2025/01/16 2,332 2,385 2,332 2,346 13,800
2025/01/15 2,304 2,350 2,299 2,331 13,000
2025/01/14 2,292 2,318 2,275 2,281 12,400
2025/01/10 2,322 2,336 2,292 2,292 17,100
2025/01/09 2,393 2,397 2,331 2,345 16,800
2025/01/08 2,400 2,439 2,375 2,409 19,300
2025/01/07 2,480 2,480 2,405 2,405 25,300
2025/01/06 2,573 2,573 2,445 2,471 28,700

このページの先頭へ