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
2026/06/15 3,200 3,280 3,155 3,270 24,800
2026/06/12 3,045 3,120 3,030 3,085 32,800
2026/06/11 2,950 2,999 2,828 2,993 33,200
2026/06/10 2,953 3,020 2,952 3,010 45,800
2026/06/09 3,030 3,070 2,969 2,998 49,400
2026/06/08 3,080 3,105 2,953 2,979 57,900
2026/06/05 3,145 3,170 3,080 3,140 45,700
2026/06/04 3,370 3,380 3,125 3,190 72,600
2026/06/03 3,455 3,500 3,385 3,420 51,300
2026/06/02 3,400 3,465 3,320 3,395 87,000
2026/06/01 3,430 3,470 3,340 3,400 71,100
2026/05/29 3,350 3,460 3,335 3,375 61,300
2026/05/28 3,290 3,360 3,235 3,350 68,800
2026/05/27 3,365 3,440 3,260 3,290 44,300
2026/05/26 3,370 3,390 3,250 3,335 61,800
2026/05/25 3,355 3,410 3,275 3,390 88,800
2026/05/22 3,170 3,335 3,170 3,300 68,900
2026/05/21 3,075 3,300 3,075 3,170 65,200
2026/05/20 3,015 3,060 2,926 3,060 30,200
2026/05/19 3,050 3,130 2,919 3,060 71,400
2026/05/18 2,985 3,045 2,957 3,040 52,100
2026/05/15 2,950 3,155 2,868 2,939 91,700
2026/05/14 2,805 2,929 2,805 2,810 26,600
2026/05/13 2,809 2,836 2,777 2,805 22,200
2026/05/12 2,751 2,822 2,750 2,809 17,000
2026/05/11 2,753 2,769 2,742 2,769 23,000
2026/05/08 2,737 2,764 2,709 2,741 21,700
2026/05/07 2,777 2,820 2,735 2,781 28,700
2026/05/01 2,739 2,739 2,681 2,681 18,000
2026/04/30 2,681 2,725 2,656 2,714 27,800
2026/04/28 2,682 2,731 2,663 2,731 21,300
2026/04/27 2,642 2,693 2,630 2,665 17,600
2026/04/24 2,674 2,681 2,635 2,652 16,700
2026/04/23 2,679 2,689 2,634 2,647 24,500
2026/04/22 2,687 2,715 2,668 2,687 13,900
2026/04/21 2,721 2,730 2,687 2,687 17,000
2026/04/20 2,701 2,702 2,666 2,671 14,900
2026/04/17 2,695 2,727 2,678 2,681 12,400
2026/04/16 2,784 2,784 2,706 2,717 13,200
2026/04/15 2,768 2,795 2,735 2,738 19,200
2026/04/14 2,798 2,798 2,716 2,732 14,600
2026/04/13 2,763 2,798 2,735 2,754 11,800
2026/04/10 2,774 2,817 2,748 2,764 24,800
2026/04/09 2,730 2,750 2,714 2,728 13,200
2026/04/08 2,725 2,738 2,646 2,735 22,900
2026/04/07 2,641 2,683 2,625 2,655 11,700
2026/04/06 2,596 2,659 2,596 2,641 16,500
2026/04/03 2,596 2,642 2,596 2,614 15,900
2026/03/27 2,600 2,660 2,576 2,660 42,700
2026/03/26 2,604 2,612 2,561 2,612 15,200
2026/03/25 2,559 2,604 2,559 2,580 16,000
2026/03/24 2,497 2,521 2,472 2,514 17,200
2026/03/23 2,463 2,513 2,423 2,438 25,100
2026/03/19 2,539 2,557 2,513 2,513 20,300
2026/03/18 2,559 2,628 2,559 2,622 16,200
2026/03/17 2,552 2,599 2,527 2,540 12,700
2026/03/16 2,546 2,577 2,532 2,534 19,000
2026/03/13 2,570 2,608 2,565 2,566 22,400
2026/03/12 2,664 2,664 2,607 2,620 16,500
2026/03/11 2,704 2,763 2,666 2,703 13,200
2026/03/10 2,620 2,754 2,584 2,685 37,100
2026/03/09 2,500 2,549 2,480 2,533 42,600
2026/03/06 2,679 2,701 2,631 2,660 17,800
2026/03/05 2,711 2,765 2,661 2,711 20,600
2026/03/04 2,725 2,725 2,560 2,611 40,800
2026/03/03 2,823 2,854 2,764 2,772 31,800
2026/03/02 2,855 2,888 2,805 2,839 29,200
2026/02/27 2,876 2,956 2,828 2,955 36,300
2026/02/26 2,846 2,913 2,839 2,876 42,800
2026/02/25 2,808 2,885 2,794 2,839 34,200
2026/02/24 2,805 2,848 2,785 2,822 22,400
2026/02/20 2,867 2,867 2,813 2,841 30,100
2026/02/19 2,900 2,916 2,861 2,900 21,700
2026/02/18 2,875 2,927 2,875 2,884 20,300
2026/02/17 2,870 2,977 2,848 2,874 36,300
2026/02/16 2,920 2,940 2,822 2,897 73,900
2026/02/13 2,810 2,810 2,705 2,725 25,000
2026/02/12 2,810 2,842 2,799 2,815 29,900
2026/02/10 2,740 2,831 2,740 2,816 40,100
2026/02/09 2,753 2,756 2,710 2,740 18,300
2026/02/06 2,750 2,793 2,693 2,703 28,600
2026/02/05 2,735 2,770 2,735 2,743 23,300
2026/02/04 2,680 2,705 2,667 2,705 19,000
2026/02/03 2,652 2,700 2,611 2,690 26,800
2026/02/02 2,676 2,700 2,573 2,608 49,400
2026/01/30 2,638 2,674 2,627 2,672 24,500
2026/01/29 2,676 2,676 2,608 2,629 28,200
2026/01/28 2,666 2,678 2,631 2,650 22,600
2026/01/27 2,611 2,678 2,603 2,666 26,200
2026/01/26 2,626 2,632 2,563 2,601 59,500
2026/01/23 2,713 2,725 2,654 2,663 23,800
2026/01/22 2,674 2,730 2,659 2,699 18,400
2026/01/21 2,699 2,699 2,637 2,656 26,700
2026/01/20 2,775 2,775 2,700 2,706 22,000
2026/01/19 2,840 2,868 2,750 2,773 40,500
2026/01/16 2,632 2,870 2,632 2,867 86,700
2026/01/15 2,626 2,653 2,616 2,633 13,700
2026/01/14 2,591 2,635 2,591 2,627 17,500
2026/01/13 2,622 2,639 2,561 2,590 23,300
2026/01/09 2,590 2,609 2,565 2,590 18,400
2026/01/08 2,611 2,624 2,554 2,590 26,100
2026/01/07 2,668 2,680 2,603 2,616 12,500
2026/01/06 2,613 2,661 2,613 2,656 10,800
2026/01/05 2,667 2,683 2,592 2,605 13,300

このページの先頭へ