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

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

このページの先頭へ