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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,547 | 1,549 | 1,523 | 1,538 | 960,200 |
| 2025/06/12 | 1,521 | 1,563 | 1,519 | 1,551 | 1,204,900 |
| 2025/06/11 | 1,499 | 1,515 | 1,486 | 1,515 | 790,100 |
| 2025/06/10 | 1,500 | 1,509 | 1,473 | 1,476 | 903,400 |
| 2025/06/09 | 1,452 | 1,461 | 1,442 | 1,459 | 883,900 |
| 2025/06/06 | 1,469 | 1,471 | 1,456 | 1,456 | 392,500 |
| 2025/06/05 | 1,470 | 1,477 | 1,455 | 1,460 | 493,500 |
| 2025/06/04 | 1,471 | 1,482 | 1,466 | 1,478 | 619,900 |
| 2025/06/03 | 1,483 | 1,483 | 1,463 | 1,463 | 647,400 |
| 2025/06/02 | 1,492 | 1,498 | 1,480 | 1,485 | 562,400 |
| 2025/05/30 | 1,476 | 1,495 | 1,464 | 1,491 | 1,286,500 |
| 2025/05/29 | 1,482 | 1,490 | 1,476 | 1,487 | 447,400 |
| 2025/05/28 | 1,485 | 1,489 | 1,476 | 1,477 | 397,600 |
| 2025/05/27 | 1,470 | 1,478 | 1,460 | 1,474 | 369,900 |
| 2025/05/26 | 1,472 | 1,472 | 1,449 | 1,463 | 585,300 |
| 2025/05/23 | 1,457 | 1,474 | 1,452 | 1,472 | 877,100 |
| 2025/05/22 | 1,454 | 1,462 | 1,445 | 1,450 | 512,900 |
| 2025/05/21 | 1,469 | 1,481 | 1,458 | 1,466 | 679,600 |
| 2025/05/20 | 1,469 | 1,477 | 1,457 | 1,460 | 661,300 |
| 2025/05/19 | 1,432 | 1,463 | 1,426 | 1,450 | 929,000 |
| 2025/05/16 | 1,434 | 1,447 | 1,419 | 1,433 | 595,100 |
| 2025/05/15 | 1,450 | 1,487 | 1,434 | 1,435 | 1,141,000 |
| 2025/05/14 | 1,460 | 1,471 | 1,426 | 1,459 | 982,300 |
| 2025/05/13 | 1,468 | 1,480 | 1,456 | 1,456 | 767,100 |
| 2025/05/12 | 1,435 | 1,466 | 1,434 | 1,458 | 877,600 |
| 2025/05/09 | 1,400 | 1,426 | 1,392 | 1,417 | 725,100 |
| 2025/05/08 | 1,375 | 1,384 | 1,368 | 1,376 | 505,700 |
| 2025/05/07 | 1,373 | 1,388 | 1,365 | 1,385 | 645,600 |
| 2025/05/02 | 1,361 | 1,374 | 1,354 | 1,366 | 750,300 |
| 2025/05/01 | 1,340 | 1,369 | 1,338 | 1,365 | 772,800 |
| 2025/04/30 | 1,366 | 1,371 | 1,349 | 1,364 | 801,600 |
| 2025/04/28 | 1,366 | 1,376 | 1,361 | 1,365 | 742,300 |
| 2025/04/25 | 1,341 | 1,362 | 1,333 | 1,353 | 525,600 |
| 2025/04/24 | 1,346 | 1,346 | 1,322 | 1,330 | 681,000 |
| 2025/04/23 | 1,340 | 1,345 | 1,328 | 1,330 | 710,400 |
| 2025/04/22 | 1,297 | 1,317 | 1,296 | 1,314 | 416,900 |
| 2025/04/21 | 1,316 | 1,318 | 1,293 | 1,299 | 452,900 |
| 2025/04/18 | 1,303 | 1,320 | 1,303 | 1,317 | 465,100 |
| 2025/04/17 | 1,277 | 1,296 | 1,268 | 1,296 | 542,300 |
| 2025/04/16 | 1,280 | 1,298 | 1,258 | 1,268 | 563,000 |
| 2025/04/15 | 1,300 | 1,303 | 1,285 | 1,285 | 617,800 |
| 2025/04/14 | 1,289 | 1,300 | 1,282 | 1,286 | 474,200 |
| 2025/04/11 | 1,221 | 1,277 | 1,211 | 1,275 | 918,400 |
| 2025/04/10 | 1,323 | 1,323 | 1,285 | 1,299 | 878,300 |
| 2025/04/09 | 1,229 | 1,233 | 1,185 | 1,202 | 1,121,900 |
| 2025/04/08 | 1,237 | 1,282 | 1,237 | 1,258 | 1,115,700 |
| 2025/04/07 | 1,201 | 1,228 | 1,167 | 1,178 | 2,170,300 |
| 2025/04/04 | 1,370 | 1,380 | 1,307 | 1,332 | 1,685,400 |
| 2025/04/03 | 1,415 | 1,429 | 1,396 | 1,415 | 1,458,700 |
| 2025/04/02 | 1,486 | 1,490 | 1,450 | 1,451 | 1,096,300 |
| 2025/04/01 | 1,517 | 1,531 | 1,492 | 1,492 | 815,400 |
| 2025/03/31 | 1,500 | 1,501 | 1,480 | 1,495 | 2,189,300 |
| 2025/03/28 | 1,550 | 1,551 | 1,513 | 1,521 | 1,032,500 |
| 2025/03/27 | 1,570 | 1,575 | 1,551 | 1,575 | 857,200 |
| 2025/03/26 | 1,556 | 1,578 | 1,549 | 1,568 | 945,500 |
| 2025/03/25 | 1,559 | 1,562 | 1,548 | 1,557 | 909,600 |
| 2025/03/24 | 1,582 | 1,582 | 1,555 | 1,562 | 870,500 |
| 2025/03/21 | 1,581 | 1,600 | 1,579 | 1,582 | 1,339,700 |
| 2025/03/19 | 1,580 | 1,610 | 1,576 | 1,593 | 976,000 |
| 2025/03/18 | 1,571 | 1,605 | 1,567 | 1,586 | 1,535,400 |
| 2025/03/17 | 1,566 | 1,572 | 1,549 | 1,559 | 885,800 |
| 2025/03/14 | 1,525 | 1,549 | 1,520 | 1,546 | 801,900 |
| 2025/03/13 | 1,537 | 1,538 | 1,512 | 1,525 | 976,400 |
| 2025/03/12 | 1,498 | 1,531 | 1,498 | 1,527 | 1,015,600 |
| 2025/03/11 | 1,512 | 1,518 | 1,491 | 1,503 | 1,460,300 |
| 2025/03/10 | 1,543 | 1,548 | 1,524 | 1,532 | 741,700 |
| 2025/03/07 | 1,515 | 1,547 | 1,502 | 1,542 | 862,500 |
| 2025/03/06 | 1,511 | 1,543 | 1,511 | 1,535 | 879,800 |
| 2025/03/05 | 1,490 | 1,525 | 1,488 | 1,511 | 985,000 |
| 2025/03/04 | 1,527 | 1,534 | 1,499 | 1,514 | 1,672,300 |
| 2025/03/03 | 1,563 | 1,587 | 1,548 | 1,555 | 1,119,600 |
| 2025/02/28 | 1,555 | 1,575 | 1,546 | 1,563 | 983,900 |
| 2025/02/27 | 1,536 | 1,567 | 1,535 | 1,567 | 887,200 |
| 2025/02/26 | 1,550 | 1,555 | 1,507 | 1,534 | 1,203,900 |
| 2025/02/25 | 1,566 | 1,569 | 1,551 | 1,559 | 1,005,000 |
| 2025/02/21 | 1,565 | 1,574 | 1,553 | 1,563 | 674,700 |
| 2025/02/20 | 1,572 | 1,582 | 1,558 | 1,566 | 710,300 |
| 2025/02/19 | 1,594 | 1,605 | 1,575 | 1,579 | 796,900 |
| 2025/02/18 | 1,585 | 1,591 | 1,567 | 1,585 | 598,900 |
| 2025/02/17 | 1,602 | 1,615 | 1,591 | 1,591 | 899,100 |
| 2025/02/14 | 1,597 | 1,611 | 1,566 | 1,602 | 2,205,600 |
| 2025/02/13 | 1,625 | 1,654 | 1,622 | 1,637 | 898,300 |
| 2025/02/12 | 1,640 | 1,645 | 1,602 | 1,604 | 951,500 |
| 2025/02/10 | 1,651 | 1,651 | 1,621 | 1,629 | 728,200 |
| 2025/02/07 | 1,641 | 1,653 | 1,627 | 1,651 | 544,900 |
| 2025/02/06 | 1,642 | 1,665 | 1,642 | 1,646 | 494,300 |
| 2025/02/05 | 1,640 | 1,663 | 1,639 | 1,651 | 636,600 |
| 2025/02/04 | 1,652 | 1,664 | 1,630 | 1,630 | 833,600 |
| 2025/02/03 | 1,690 | 1,690 | 1,648 | 1,648 | 1,067,500 |
| 2025/01/31 | 1,700 | 1,707 | 1,686 | 1,706 | 522,500 |
| 2025/01/30 | 1,688 | 1,702 | 1,675 | 1,700 | 742,400 |
| 2025/01/29 | 1,710 | 1,715 | 1,693 | 1,693 | 374,400 |
| 2025/01/28 | 1,703 | 1,709 | 1,684 | 1,704 | 647,900 |
| 2025/01/27 | 1,710 | 1,721 | 1,705 | 1,706 | 525,100 |
| 2025/01/24 | 1,725 | 1,729 | 1,706 | 1,706 | 660,000 |
| 2025/01/23 | 1,719 | 1,727 | 1,704 | 1,720 | 644,400 |
| 2025/01/22 | 1,729 | 1,733 | 1,720 | 1,721 | 420,100 |
| 2025/01/21 | 1,755 | 1,761 | 1,729 | 1,729 | 505,800 |
| 2025/01/20 | 1,744 | 1,767 | 1,742 | 1,755 | 424,200 |
| 2025/01/17 | 1,733 | 1,742 | 1,722 | 1,733 | 472,000 |
| 2025/01/16 | 1,763 | 1,772 | 1,738 | 1,742 | 557,400 |
| 2025/01/15 | 1,786 | 1,793 | 1,744 | 1,751 | 665,800 |
| 2025/01/14 | 1,841 | 1,845 | 1,777 | 1,777 | 1,222,100 |
| 2025/01/10 | 1,797 | 1,846 | 1,786 | 1,838 | 1,374,700 |
| 2025/01/09 | 1,778 | 1,802 | 1,770 | 1,796 | 792,100 |
| 2025/01/08 | 1,767 | 1,786 | 1,766 | 1,780 | 576,300 |
| 2025/01/07 | 1,780 | 1,782 | 1,761 | 1,767 | 537,200 |
| 2025/01/06 | 1,802 | 1,810 | 1,764 | 1,772 | 788,600 |
| 2024/12/30 | 1,800 | 1,822 | 1,796 | 1,799 | 626,000 |
| 2024/12/27 | 1,785 | 1,799 | 1,780 | 1,797 | 597,200 |
| 2024/12/26 | 1,745 | 1,782 | 1,745 | 1,782 | 756,200 |
| 2024/12/25 | 1,755 | 1,755 | 1,730 | 1,751 | 500,100 |
| 2024/12/24 | 1,754 | 1,756 | 1,742 | 1,748 | 399,900 |
| 2024/12/23 | 1,753 | 1,758 | 1,740 | 1,751 | 638,100 |
| 2024/12/20 | 1,748 | 1,765 | 1,745 | 1,751 | 724,900 |
| 2024/12/19 | 1,738 | 1,754 | 1,725 | 1,733 | 776,100 |
| 2024/12/18 | 1,767 | 1,787 | 1,761 | 1,765 | 450,400 |
| 2024/12/17 | 1,791 | 1,806 | 1,760 | 1,761 | 1,033,100 |
| 2024/12/16 | 1,821 | 1,828 | 1,797 | 1,813 | 455,800 |
| 2024/12/13 | 1,794 | 1,824 | 1,782 | 1,821 | 1,476,000 |
| 2024/12/12 | 1,834 | 1,839 | 1,825 | 1,834 | 713,600 |
| 2024/12/11 | 1,858 | 1,858 | 1,813 | 1,817 | 545,800 |
| 2024/12/10 | 1,868 | 1,871 | 1,848 | 1,848 | 715,100 |
| 2024/12/09 | 1,847 | 1,851 | 1,824 | 1,837 | 549,600 |
| 2024/12/06 | 1,852 | 1,858 | 1,837 | 1,840 | 449,800 |
| 2024/12/05 | 1,872 | 1,880 | 1,854 | 1,860 | 473,600 |
| 2024/12/04 | 1,895 | 1,900 | 1,863 | 1,873 | 467,200 |
| 2024/12/03 | 1,865 | 1,905 | 1,865 | 1,893 | 675,500 |
| 2024/12/02 | 1,864 | 1,879 | 1,855 | 1,863 | 387,100 |
| 2024/11/29 | 1,868 | 1,872 | 1,845 | 1,856 | 379,800 |
| 2024/11/28 | 1,823 | 1,863 | 1,823 | 1,855 | 545,500 |
| 2024/11/27 | 1,830 | 1,846 | 1,809 | 1,823 | 600,400 |
| 2024/11/26 | 1,857 | 1,860 | 1,823 | 1,842 | 718,800 |
| 2024/11/25 | 1,896 | 1,896 | 1,873 | 1,878 | 947,300 |
| 2024/11/22 | 1,860 | 1,887 | 1,858 | 1,876 | 811,100 |
| 2024/11/21 | 1,901 | 1,909 | 1,865 | 1,870 | 720,000 |
| 2024/11/20 | 1,920 | 1,930 | 1,890 | 1,908 | 624,300 |
| 2024/11/19 | 1,930 | 1,961 | 1,930 | 1,936 | 450,400 |
| 2024/11/18 | 1,900 | 1,924 | 1,900 | 1,913 | 394,200 |
| 2024/11/15 | 1,902 | 1,928 | 1,902 | 1,909 | 461,000 |
| 2024/11/14 | 1,906 | 1,938 | 1,900 | 1,902 | 602,500 |
| 2024/11/13 | 1,994 | 1,995 | 1,923 | 1,927 | 1,055,900 |
| 2024/11/12 | 1,999 | 2,022 | 1,993 | 2,000 | 875,600 |
| 2024/11/11 | 1,995 | 1,999 | 1,968 | 1,987 | 530,900 |
| 2024/11/08 | 2,020 | 2,023 | 1,990 | 1,993 | 600,600 |
| 2024/11/07 | 2,020 | 2,042 | 2,004 | 2,020 | 674,000 |
| 2024/11/06 | 1,983 | 2,025 | 1,983 | 1,993 | 533,200 |
| 2024/11/05 | 1,962 | 1,989 | 1,910 | 1,977 | 1,116,500 |
| 2024/11/01 | 1,992 | 2,008 | 1,970 | 1,974 | 455,700 |
| 2024/10/31 | 2,017 | 2,035 | 1,997 | 2,014 | 503,200 |
| 2024/10/30 | 2,011 | 2,062 | 2,011 | 2,037 | 2,009,500 |
| 2024/10/29 | 2,006 | 2,029 | 1,991 | 2,007 | 691,700 |
| 2024/10/28 | 1,955 | 1,990 | 1,949 | 1,982 | 478,300 |
| 2024/10/25 | 1,971 | 1,982 | 1,953 | 1,964 | 423,200 |
| 2024/10/24 | 1,959 | 1,986 | 1,949 | 1,977 | 503,600 |
| 2024/10/23 | 2,000 | 2,015 | 1,971 | 1,979 | 572,000 |
| 2024/10/22 | 2,015 | 2,019 | 1,986 | 1,993 | 603,000 |
| 2024/10/21 | 2,064 | 2,067 | 2,019 | 2,023 | 519,700 |
| 2024/10/18 | 2,079 | 2,079 | 2,040 | 2,064 | 548,600 |
| 2024/10/17 | 2,049 | 2,059 | 2,028 | 2,034 | 549,300 |
| 2024/10/16 | 2,023 | 2,059 | 2,011 | 2,050 | 532,700 |
| 2024/10/15 | 2,070 | 2,075 | 2,045 | 2,052 | 666,400 |
| 2024/10/11 | 2,081 | 2,096 | 2,050 | 2,058 | 824,100 |
| 2024/10/10 | 2,100 | 2,113 | 2,066 | 2,084 | 498,300 |
| 2024/10/09 | 2,100 | 2,110 | 2,077 | 2,087 | 561,100 |
| 2024/10/08 | 2,092 | 2,112 | 2,073 | 2,093 | 799,200 |
| 2024/10/07 | 2,150 | 2,160 | 2,114 | 2,116 | 663,300 |
| 2024/10/04 | 2,078 | 2,124 | 2,078 | 2,113 | 721,800 |
| 2024/10/03 | 2,099 | 2,104 | 2,057 | 2,071 | 741,400 |
| 2024/10/02 | 2,105 | 2,107 | 2,045 | 2,050 | 1,023,800 |
| 2024/10/01 | 2,098 | 2,140 | 2,089 | 2,118 | 869,900 |
| 2024/09/30 | 2,033 | 2,112 | 2,026 | 2,064 | 1,753,000 |
| 2024/09/27 | 2,160 | 2,160 | 2,063 | 2,083 | 992,800 |
| 2024/09/27 | 1 -> 4.00 分割 | ||||
| 2024/09/26 | 8,130 | 8,312 | 8,077 | 8,312 | 298,400 |
| 2024/09/25 | 8,085 | 8,123 | 8,020 | 8,038 | 159,800 |
| 2024/09/24 | 8,040 | 8,079 | 7,961 | 8,025 | 270,600 |
| 2024/09/20 | 8,015 | 8,055 | 7,871 | 7,960 | 570,500 |
| 2024/09/19 | 8,050 | 8,087 | 7,970 | 8,015 | 266,900 |
| 2024/09/18 | 7,980 | 8,026 | 7,894 | 8,015 | 211,800 |
| 2024/09/17 | 7,972 | 8,056 | 7,743 | 7,852 | 325,200 |
| 2024/09/13 | 8,040 | 8,108 | 7,979 | 8,052 | 171,800 |
| 2024/09/12 | 8,049 | 8,145 | 8,020 | 8,068 | 174,200 |
| 2024/09/11 | 8,054 | 8,108 | 7,773 | 7,823 | 280,200 |
| 2024/09/10 | 8,275 | 8,297 | 8,136 | 8,160 | 251,700 |
| 2024/09/09 | 8,088 | 8,252 | 7,960 | 8,213 | 307,100 |
| 2024/09/06 | 8,514 | 8,578 | 8,372 | 8,438 | 125,900 |
| 2024/09/05 | 8,296 | 8,619 | 8,291 | 8,461 | 155,300 |
| 2024/09/04 | 8,500 | 8,575 | 8,340 | 8,433 | 345,400 |
| 2024/09/03 | 8,847 | 8,912 | 8,788 | 8,800 | 115,900 |
| 2024/09/02 | 8,875 | 8,934 | 8,766 | 8,850 | 161,800 |
| 2024/08/30 | 8,900 | 8,943 | 8,826 | 8,848 | 234,700 |
| 2024/08/29 | 8,780 | 8,883 | 8,764 | 8,860 | 202,500 |
| 2024/08/28 | 8,660 | 8,880 | 8,632 | 8,814 | 284,500 |
| 2024/08/27 | 8,549 | 8,760 | 8,509 | 8,660 | 171,400 |
| 2024/08/26 | 8,590 | 8,627 | 8,454 | 8,504 | 162,000 |
| 2024/08/23 | 8,496 | 8,560 | 8,430 | 8,554 | 135,400 |
| 2024/08/22 | 8,500 | 8,576 | 8,380 | 8,443 | 208,500 |
| 2024/08/21 | 8,398 | 8,500 | 8,380 | 8,500 | 138,800 |
| 2024/08/20 | 8,496 | 8,542 | 8,420 | 8,473 | 171,300 |
| 2024/08/19 | 8,700 | 8,721 | 8,397 | 8,407 | 260,100 |