岩谷産業(8088)の株価時系列情報
岩谷産業(8088)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 |
---|---|---|---|---|---|
2024/07/26 | 9,301 | 9,400 | 9,230 | 9,230 | 169,200 |
2024/07/25 | 9,680 | 9,680 | 9,319 | 9,336 | 319,400 |
2024/07/24 | 9,870 | 9,884 | 9,731 | 9,731 | 253,600 |
2024/07/23 | 9,900 | 9,975 | 9,838 | 9,877 | 164,800 |
2024/07/22 | 9,920 | 9,958 | 9,770 | 9,838 | 197,100 |
2024/07/19 | 10,085 | 10,085 | 9,822 | 9,923 | 489,700 |
2024/07/18 | 10,160 | 10,295 | 10,080 | 10,195 | 196,600 |
2024/07/17 | 10,285 | 10,365 | 10,245 | 10,265 | 160,800 |
2024/07/16 | 10,200 | 10,415 | 10,190 | 10,340 | 187,100 |
2024/07/12 | 10,150 | 10,285 | 10,115 | 10,195 | 225,300 |
2024/07/11 | 10,460 | 10,510 | 10,280 | 10,315 | 207,300 |
2024/07/10 | 10,340 | 10,420 | 10,200 | 10,290 | 243,000 |
2024/07/09 | 10,430 | 10,550 | 10,315 | 10,340 | 321,700 |
2024/07/08 | 9,988 | 10,315 | 9,962 | 10,315 | 348,400 |
2024/07/05 | 10,160 | 10,235 | 9,962 | 10,045 | 301,000 |
2024/07/04 | 10,165 | 10,190 | 10,045 | 10,125 | 245,500 |
2024/07/03 | 10,120 | 10,175 | 10,010 | 10,160 | 377,600 |
2024/07/02 | 9,815 | 10,070 | 9,786 | 10,040 | 491,500 |
2024/07/01 | 9,462 | 9,835 | 9,462 | 9,812 | 529,200 |
2024/06/28 | 9,391 | 9,448 | 9,310 | 9,354 | 274,100 |
2024/06/27 | 9,555 | 9,620 | 9,373 | 9,390 | 301,200 |
2024/06/26 | 9,690 | 9,736 | 9,518 | 9,588 | 384,800 |
2024/06/25 | 9,620 | 9,688 | 9,480 | 9,684 | 298,600 |
2024/06/24 | 9,590 | 9,670 | 9,435 | 9,525 | 363,600 |
2024/06/21 | 9,360 | 9,469 | 9,302 | 9,379 | 409,700 |
2024/06/20 | 9,400 | 9,499 | 9,190 | 9,239 | 377,600 |
2024/06/19 | 9,201 | 9,260 | 9,130 | 9,184 | 117,400 |
2024/06/18 | 9,233 | 9,319 | 9,114 | 9,162 | 151,300 |
2024/06/17 | 9,310 | 9,310 | 9,113 | 9,243 | 212,200 |
2024/06/14 | 9,200 | 9,359 | 9,160 | 9,283 | 227,700 |
2024/06/13 | 9,400 | 9,432 | 9,285 | 9,291 | 126,200 |
2024/06/12 | 9,445 | 9,492 | 9,300 | 9,388 | 207,000 |
2024/06/11 | 9,412 | 9,620 | 9,381 | 9,422 | 260,100 |
2024/06/10 | 9,460 | 9,520 | 9,353 | 9,418 | 145,500 |
2024/06/07 | 9,454 | 9,515 | 9,371 | 9,440 | 206,800 |
2024/06/06 | 9,430 | 9,549 | 9,338 | 9,461 | 258,300 |
2024/06/05 | 9,383 | 9,400 | 9,181 | 9,220 | 174,400 |
2024/06/04 | 9,545 | 9,559 | 9,376 | 9,400 | 234,700 |
2024/06/03 | 9,200 | 9,641 | 9,181 | 9,569 | 460,200 |
2024/05/31 | 8,945 | 9,156 | 8,929 | 9,119 | 289,500 |
2024/05/30 | 8,925 | 8,938 | 8,775 | 8,859 | 179,100 |
2024/05/29 | 9,097 | 9,174 | 8,994 | 9,002 | 137,600 |
2024/05/28 | 9,146 | 9,160 | 9,031 | 9,074 | 119,300 |
2024/05/27 | 9,097 | 9,120 | 8,991 | 9,120 | 111,000 |
2024/05/24 | 8,898 | 9,080 | 8,885 | 9,042 | 138,400 |
2024/05/23 | 9,159 | 9,200 | 8,984 | 9,002 | 219,600 |
2024/05/22 | 9,223 | 9,260 | 9,141 | 9,160 | 142,600 |
2024/05/21 | 9,309 | 9,470 | 9,267 | 9,309 | 219,900 |
2024/05/20 | 9,125 | 9,301 | 9,084 | 9,286 | 355,800 |
2024/05/17 | 8,849 | 9,135 | 8,800 | 9,114 | 301,500 |
2024/05/16 | 8,720 | 8,859 | 8,710 | 8,803 | 166,200 |
2024/05/15 | 8,845 | 8,936 | 8,665 | 8,693 | 278,600 |
2024/05/14 | 9,207 | 9,271 | 8,713 | 8,844 | 594,300 |
2024/05/13 | 9,112 | 9,519 | 8,530 | 8,907 | 809,900 |
2024/05/10 | 8,990 | 9,155 | 8,959 | 9,100 | 195,800 |
2024/05/09 | 8,937 | 8,962 | 8,778 | 8,935 | 144,200 |
2024/05/08 | 8,985 | 9,049 | 8,915 | 8,920 | 155,300 |
2024/05/07 | 8,988 | 9,067 | 8,885 | 8,998 | 198,600 |
2024/05/02 | 8,905 | 9,013 | 8,855 | 8,989 | 117,800 |
2024/05/01 | 8,889 | 8,986 | 8,887 | 8,913 | 170,800 |
2024/04/30 | 8,888 | 9,130 | 8,837 | 8,967 | 227,700 |
2024/04/26 | 8,861 | 9,000 | 8,820 | 8,928 | 192,500 |
2024/04/25 | 8,920 | 8,994 | 8,857 | 8,878 | 123,600 |
2024/04/24 | 9,030 | 9,030 | 8,920 | 8,998 | 228,700 |
2024/04/23 | 8,999 | 9,048 | 8,916 | 8,930 | 195,100 |
2024/04/22 | 8,944 | 9,040 | 8,801 | 8,914 | 265,700 |
2024/04/19 | 8,987 | 8,987 | 8,728 | 8,843 | 261,200 |
2024/04/18 | 8,926 | 9,074 | 8,857 | 9,006 | 169,000 |
2024/04/17 | 9,055 | 9,057 | 8,841 | 8,984 | 323,000 |
2024/04/16 | 9,250 | 9,250 | 8,980 | 8,990 | 330,700 |
2024/04/15 | 9,150 | 9,284 | 9,078 | 9,284 | 256,900 |
2024/04/12 | 9,196 | 9,311 | 9,057 | 9,251 | 298,600 |
2024/04/11 | 9,070 | 9,268 | 9,006 | 9,196 | 363,200 |
2024/04/10 | 9,175 | 9,230 | 9,105 | 9,178 | 287,700 |
2024/04/09 | 8,941 | 9,205 | 8,855 | 9,179 | 405,700 |
2024/04/08 | 9,047 | 9,049 | 8,851 | 8,953 | 313,500 |
2024/04/05 | 8,890 | 9,058 | 8,743 | 8,964 | 512,000 |
2024/04/04 | 8,800 | 8,987 | 8,636 | 8,948 | 597,800 |
2024/04/03 | 8,380 | 8,513 | 8,297 | 8,400 | 246,100 |
2024/04/02 | 8,385 | 8,491 | 8,282 | 8,371 | 335,000 |
2024/04/01 | 8,570 | 8,650 | 8,303 | 8,336 | 472,000 |
2024/03/29 | 8,382 | 8,680 | 8,372 | 8,542 | 643,500 |
2024/03/28 | 7,990 | 8,394 | 7,973 | 8,143 | 763,500 |
2024/03/27 | 7,850 | 7,965 | 7,816 | 7,905 | 164,000 |
2024/03/26 | 7,800 | 7,877 | 7,769 | 7,825 | 160,400 |
2024/03/25 | 8,000 | 8,000 | 7,827 | 7,837 | 153,200 |
2024/03/22 | 8,020 | 8,340 | 7,795 | 7,995 | 386,700 |
2024/03/21 | 7,999 | 8,099 | 7,932 | 8,040 | 185,500 |
2024/03/19 | 7,870 | 7,927 | 7,750 | 7,879 | 188,600 |
2024/03/18 | 7,750 | 7,895 | 7,670 | 7,799 | 254,500 |
2024/03/15 | 7,620 | 7,748 | 7,563 | 7,712 | 312,700 |
2024/03/14 | 7,566 | 7,661 | 7,493 | 7,632 | 247,400 |
2024/03/13 | 7,769 | 7,810 | 7,485 | 7,566 | 354,300 |
2024/03/12 | 7,803 | 7,824 | 7,621 | 7,752 | 224,100 |
2024/03/11 | 8,000 | 8,084 | 7,700 | 7,847 | 349,700 |
2024/03/08 | 7,987 | 8,145 | 7,985 | 8,085 | 323,000 |
2024/03/07 | 8,000 | 8,093 | 7,743 | 7,985 | 454,200 |
2024/03/06 | 7,712 | 7,974 | 7,711 | 7,974 | 329,000 |
2024/03/05 | 7,595 | 7,795 | 7,582 | 7,751 | 249,800 |
2024/03/04 | 7,600 | 7,647 | 7,505 | 7,608 | 260,300 |
2024/03/01 | 7,516 | 7,617 | 7,516 | 7,565 | 225,500 |
2024/02/29 | 7,468 | 7,493 | 7,355 | 7,445 | 162,000 |
2024/02/28 | 7,357 | 7,520 | 7,356 | 7,468 | 235,200 |
2024/02/27 | 7,340 | 7,372 | 7,240 | 7,333 | 161,800 |
2024/02/26 | 7,485 | 7,490 | 7,357 | 7,357 | 159,700 |
2024/02/22 | 7,430 | 7,470 | 7,373 | 7,470 | 209,900 |
2024/02/21 | 7,345 | 7,421 | 7,290 | 7,348 | 157,800 |
2024/02/20 | 7,450 | 7,460 | 7,334 | 7,345 | 203,600 |
2024/02/19 | 7,148 | 7,385 | 7,103 | 7,383 | 319,600 |
2024/02/16 | 7,177 | 7,214 | 7,125 | 7,147 | 147,100 |
2024/02/15 | 7,154 | 7,216 | 7,088 | 7,140 | 168,900 |
2024/02/14 | 7,199 | 7,199 | 7,038 | 7,153 | 283,400 |
2024/02/13 | 6,783 | 7,265 | 6,740 | 7,220 | 673,400 |
2024/02/09 | 6,865 | 6,917 | 6,734 | 6,737 | 280,800 |
2024/02/08 | 7,022 | 7,029 | 6,815 | 6,861 | 417,700 |
2024/02/07 | 7,020 | 7,423 | 6,925 | 6,992 | 1,030,700 |
2024/02/06 | 7,005 | 7,045 | 6,915 | 6,931 | 361,600 |
2024/02/05 | 6,811 | 6,979 | 6,801 | 6,979 | 530,500 |
2024/02/02 | 6,618 | 6,829 | 6,585 | 6,767 | 569,200 |
2024/02/01 | 6,610 | 6,611 | 6,543 | 6,603 | 193,500 |
2024/01/31 | 6,610 | 6,631 | 6,575 | 6,623 | 113,500 |
2024/01/30 | 6,660 | 6,664 | 6,618 | 6,618 | 112,400 |
2024/01/29 | 6,537 | 6,633 | 6,537 | 6,620 | 98,700 |
2024/01/26 | 6,587 | 6,614 | 6,525 | 6,525 | 135,900 |
2024/01/25 | 6,609 | 6,609 | 6,560 | 6,596 | 139,300 |
2024/01/24 | 6,603 | 6,627 | 6,571 | 6,583 | 139,900 |
2024/01/23 | 6,693 | 6,705 | 6,580 | 6,621 | 212,300 |
2024/01/22 | 6,620 | 6,671 | 6,585 | 6,665 | 186,000 |
2024/01/19 | 6,555 | 6,629 | 6,536 | 6,608 | 185,400 |
2024/01/18 | 6,519 | 6,549 | 6,492 | 6,523 | 188,900 |
2024/01/17 | 6,620 | 6,681 | 6,531 | 6,539 | 258,700 |
2024/01/16 | 6,690 | 6,702 | 6,592 | 6,626 | 207,100 |
2024/01/15 | 6,688 | 6,713 | 6,655 | 6,704 | 172,600 |
2024/01/12 | 6,698 | 6,701 | 6,588 | 6,669 | 227,500 |
2024/01/11 | 6,726 | 6,730 | 6,658 | 6,660 | 260,300 |
2024/01/10 | 6,620 | 6,672 | 6,609 | 6,649 | 196,600 |
2024/01/09 | 6,637 | 6,679 | 6,575 | 6,612 | 199,500 |
2024/01/05 | 6,650 | 6,692 | 6,587 | 6,593 | 311,200 |
2024/01/04 | 6,434 | 6,642 | 6,406 | 6,619 | 299,800 |
2023/12/29 | 6,430 | 6,465 | 6,391 | 6,433 | 197,800 |
2023/12/28 | 6,330 | 6,437 | 6,316 | 6,425 | 171,900 |
2023/12/27 | 6,324 | 6,355 | 6,297 | 6,339 | 182,200 |
2023/12/26 | 6,307 | 6,325 | 6,282 | 6,322 | 134,300 |
2023/12/25 | 6,351 | 6,362 | 6,287 | 6,296 | 171,200 |
2023/12/22 | 6,319 | 6,351 | 6,272 | 6,297 | 140,900 |
2023/12/21 | 6,311 | 6,312 | 6,260 | 6,301 | 156,000 |
2023/12/20 | 6,350 | 6,385 | 6,312 | 6,363 | 207,700 |
2023/12/19 | 6,365 | 6,379 | 6,236 | 6,311 | 254,800 |
2023/12/18 | 6,201 | 6,335 | 6,186 | 6,335 | 412,300 |
2023/12/15 | 6,050 | 6,218 | 6,048 | 6,196 | 356,500 |
2023/12/14 | 6,225 | 6,234 | 5,996 | 6,048 | 517,100 |
2023/12/13 | 6,288 | 6,288 | 6,195 | 6,234 | 399,300 |
2023/12/12 | 6,450 | 6,451 | 6,301 | 6,308 | 448,600 |
2023/12/11 | 6,576 | 6,593 | 6,407 | 6,455 | 308,700 |
2023/12/08 | 6,494 | 6,494 | 6,388 | 6,476 | 377,200 |
2023/12/07 | 6,674 | 6,674 | 6,511 | 6,551 | 396,800 |
2023/12/06 | 6,710 | 6,767 | 6,701 | 6,735 | 317,400 |
2023/12/05 | 6,750 | 6,841 | 6,661 | 6,733 | 392,400 |
2023/12/04 | 7,078 | 7,079 | 6,829 | 6,832 | 663,800 |
2023/12/01 | 7,129 | 7,168 | 7,114 | 7,141 | 104,200 |
2023/11/30 | 7,055 | 7,106 | 6,990 | 7,106 | 152,700 |
2023/11/29 | 7,185 | 7,191 | 7,057 | 7,064 | 113,300 |
2023/11/28 | 7,191 | 7,240 | 7,169 | 7,191 | 123,200 |
2023/11/27 | 7,225 | 7,258 | 7,169 | 7,186 | 57,700 |
2023/11/24 | 7,280 | 7,305 | 7,225 | 7,225 | 126,500 |
2023/11/22 | 7,167 | 7,270 | 7,167 | 7,193 | 131,900 |
2023/11/21 | 7,150 | 7,211 | 7,051 | 7,167 | 223,800 |
2023/11/20 | 7,210 | 7,259 | 7,161 | 7,161 | 146,600 |
2023/11/17 | 7,110 | 7,193 | 7,082 | 7,193 | 123,100 |
2023/11/16 | 7,112 | 7,160 | 7,059 | 7,104 | 143,900 |
2023/11/15 | 7,179 | 7,210 | 7,135 | 7,161 | 185,200 |
2023/11/14 | 7,060 | 7,083 | 7,036 | 7,065 | 119,500 |
2023/11/13 | 7,161 | 7,169 | 6,975 | 7,021 | 172,800 |
2023/11/10 | 7,011 | 7,140 | 6,987 | 7,111 | 161,000 |
2023/11/09 | 7,000 | 7,200 | 6,986 | 7,154 | 358,800 |
2023/11/08 | 7,199 | 7,199 | 6,981 | 7,006 | 203,400 |
2023/11/07 | 7,397 | 7,397 | 7,200 | 7,220 | 140,500 |
2023/11/06 | 7,420 | 7,428 | 7,313 | 7,313 | 170,300 |
2023/11/02 | 7,400 | 7,420 | 7,297 | 7,318 | 85,600 |
2023/11/01 | 7,300 | 7,355 | 7,246 | 7,325 | 130,800 |
2023/10/31 | 7,093 | 7,188 | 7,064 | 7,188 | 121,000 |
2023/10/30 | 7,103 | 7,113 | 7,041 | 7,074 | 110,900 |
2023/10/27 | 7,090 | 7,167 | 7,071 | 7,165 | 101,000 |
2023/10/26 | 7,070 | 7,088 | 6,986 | 7,049 | 97,500 |
2023/10/25 | 7,150 | 7,186 | 7,087 | 7,088 | 91,900 |
2023/10/24 | 7,010 | 7,109 | 6,890 | 7,085 | 159,300 |
2023/10/23 | 7,206 | 7,206 | 7,030 | 7,035 | 125,900 |
2023/10/20 | 7,202 | 7,284 | 7,170 | 7,216 | 89,300 |
2023/10/19 | 7,255 | 7,315 | 7,220 | 7,230 | 62,600 |
2023/10/18 | 7,345 | 7,382 | 7,259 | 7,329 | 88,200 |
2023/10/17 | 7,368 | 7,417 | 7,299 | 7,331 | 81,600 |
2023/10/16 | 7,390 | 7,413 | 7,263 | 7,292 | 116,400 |
2023/10/13 | 7,417 | 7,456 | 7,340 | 7,370 | 128,100 |
2023/10/12 | 7,273 | 7,426 | 7,273 | 7,406 | 160,300 |
2023/10/11 | 7,318 | 7,370 | 7,283 | 7,283 | 114,800 |
2023/10/10 | 7,236 | 7,344 | 7,230 | 7,311 | 162,100 |
2023/10/06 | 7,085 | 7,172 | 7,022 | 7,107 | 171,100 |
2023/10/05 | 6,970 | 7,010 | 6,859 | 6,995 | 332,300 |
2023/10/04 | 7,219 | 7,235 | 6,981 | 6,981 | 277,000 |
2023/10/03 | 7,407 | 7,430 | 7,290 | 7,307 | 153,000 |