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
2026/06/05 1,984 2,001 1,944 1,954 555,900
2026/06/04 1,990 2,022 1,970 1,984 683,400
2026/06/03 1,936 2,025 1,933 2,012 996,000
2026/06/02 1,931 1,944 1,889 1,896 1,061,300
2026/06/01 2,008 2,011 1,959 1,959 1,241,100
2026/05/29 2,050 2,051 2,016 2,016 1,041,500
2026/05/28 2,043 2,055 2,012 2,038 793,800
2026/05/27 2,051 2,088 2,036 2,065 766,700
2026/05/26 2,056 2,078 2,030 2,061 884,800
2026/05/25 2,100 2,109 2,056 2,078 972,300
2026/05/22 2,085 2,131 2,062 2,092 955,300
2026/05/21 2,079 2,140 2,075 2,109 1,259,300
2026/05/20 2,076 2,103 2,020 2,053 1,187,200
2026/05/19 2,108 2,128 2,075 2,075 1,207,100
2026/05/18 2,126 2,150 2,082 2,084 1,857,300
2026/05/15 1,992 2,180 1,979 2,113 3,783,300
2026/05/14 1,880 1,906 1,863 1,896 896,000
2026/05/13 1,896 1,902 1,877 1,880 796,100
2026/05/12 1,880 1,936 1,873 1,901 705,100
2026/05/11 1,866 1,894 1,854 1,870 801,900
2026/05/08 1,918 1,920 1,858 1,876 962,300
2026/05/07 1,910 1,928 1,869 1,913 1,176,700
2026/05/01 1,914 1,924 1,883 1,905 716,400
2026/04/30 1,963 1,970 1,903 1,921 992,500
2026/04/28 1,955 2,001 1,950 1,975 1,234,300
2026/04/27 1,889 1,906 1,868 1,885 780,500
2026/04/24 1,911 1,921 1,873 1,883 665,000
2026/04/23 1,907 1,920 1,877 1,908 752,300
2026/04/22 1,981 1,998 1,905 1,916 1,150,500
2026/04/21 2,010 2,030 1,964 2,003 1,078,000
2026/04/20 2,004 2,033 1,979 1,994 1,112,300
2026/04/17 1,982 2,021 1,948 2,007 1,155,300
2026/04/16 1,941 1,980 1,938 1,972 897,200
2026/04/15 1,936 1,947 1,921 1,944 711,500
2026/04/14 1,935 1,941 1,911 1,941 998,200
2026/04/13 1,978 1,995 1,929 1,943 986,000
2026/04/10 2,005 2,022 1,961 1,971 909,500
2026/04/09 2,025 2,057 2,003 2,003 921,600
2026/04/08 2,077 2,077 2,011 2,011 1,361,200
2026/04/07 2,039 2,057 2,016 2,027 985,400
2026/04/06 2,047 2,067 2,035 2,040 726,700
2026/04/03 2,028 2,058 2,024 2,058 702,500
2026/03/27 2,055 2,072 2,038 2,067 1,568,400
2026/03/26 2,026 2,042 1,989 2,042 1,549,200
2026/03/25 2,136 2,148 2,032 2,035 2,206,800
2026/03/24 2,050 2,122 2,036 2,090 2,979,200
2026/03/23 1,989 2,051 1,971 1,983 3,029,400
2026/03/19 2,065 2,153 2,007 2,008 3,446,400
2026/03/18 2,023 2,104 2,014 2,095 2,469,700
2026/03/17 1,947 2,005 1,940 1,965 1,864,900
2026/03/16 1,980 1,985 1,911 1,920 2,847,900
2026/03/13 1,802 1,955 1,791 1,951 3,317,600
2026/03/12 1,756 1,821 1,754 1,813 1,684,500
2026/03/11 1,768 1,782 1,751 1,752 816,400
2026/03/10 1,738 1,757 1,725 1,744 960,500
2026/03/09 1,675 1,708 1,660 1,705 1,524,000
2026/03/06 1,780 1,802 1,766 1,795 913,900
2026/03/05 1,820 1,825 1,774 1,811 1,173,000
2026/03/04 1,806 1,838 1,726 1,761 1,673,300
2026/03/03 1,978 1,985 1,891 1,903 1,149,700
2026/03/02 1,980 2,021 1,967 2,021 1,045,600
2026/02/27 2,000 2,059 1,990 2,059 1,135,700
2026/02/26 1,977 2,003 1,967 1,976 944,300
2026/02/25 1,950 1,969 1,921 1,956 825,500
2026/02/24 1,935 1,954 1,893 1,943 722,700
2026/02/20 1,957 1,957 1,917 1,931 560,000
2026/02/19 1,965 1,966 1,924 1,966 656,800
2026/02/18 1,900 1,961 1,896 1,951 1,189,500
2026/02/17 1,873 1,920 1,870 1,888 776,800
2026/02/16 1,848 1,872 1,844 1,856 594,400
2026/02/13 1,859 1,890 1,836 1,840 1,187,500
2026/02/12 1,872 1,899 1,820 1,873 2,389,700
2026/02/10 1,955 1,979 1,929 1,979 1,319,600
2026/02/09 1,971 1,974 1,923 1,925 903,400
2026/02/06 1,908 1,947 1,897 1,945 625,600
2026/02/05 1,950 1,951 1,911 1,917 760,700
2026/02/04 1,852 1,932 1,849 1,917 1,391,300
2026/02/03 1,824 1,859 1,818 1,856 751,200
2026/02/02 1,830 1,865 1,793 1,800 778,700
2026/01/30 1,831 1,842 1,806 1,830 747,800
2026/01/29 1,801 1,830 1,774 1,822 684,600
2026/01/28 1,795 1,827 1,784 1,810 1,098,500
2026/01/27 1,785 1,814 1,764 1,801 1,094,400
2026/01/26 1,800 1,830 1,788 1,807 955,400
2026/01/23 1,831 1,836 1,800 1,824 1,230,100
2026/01/22 1,834 1,846 1,814 1,820 767,700
2026/01/21 1,802 1,828 1,786 1,812 966,400
2026/01/20 1,890 1,900 1,835 1,835 2,010,500
2026/01/19 1,915 1,960 1,912 1,944 1,398,800
2026/01/16 1,986 1,987 1,893 1,909 2,183,700
2026/01/15 1,876 1,958 1,859 1,947 2,234,800
2026/01/14 1,888 1,939 1,869 1,895 3,294,100
2026/01/13 1,800 1,835 1,786 1,823 2,961,900
2026/01/09 1,696 1,710 1,684 1,684 998,200
2026/01/08 1,642 1,680 1,640 1,674 808,700
2026/01/07 1,651 1,666 1,640 1,652 568,000
2026/01/06 1,642 1,672 1,642 1,663 684,100
2026/01/05 1,653 1,663 1,642 1,642 599,000
2025/12/30 1,656 1,661 1,648 1,648 421,600
2025/12/29 1,650 1,663 1,648 1,663 343,900
2025/12/26 1,654 1,661 1,642 1,648 424,000
2025/12/25 1,665 1,665 1,650 1,654 286,500
2025/12/24 1,663 1,663 1,650 1,650 419,000
2025/12/23 1,647 1,664 1,645 1,663 417,700
2025/12/22 1,639 1,653 1,632 1,650 604,700
2025/12/19 1,617 1,639 1,617 1,632 711,300
2025/12/18 1,627 1,635 1,618 1,629 431,500
2025/12/17 1,630 1,631 1,601 1,619 530,000
2025/12/16 1,660 1,663 1,630 1,634 434,400
2025/12/15 1,647 1,660 1,637 1,660 389,600
2025/12/12 1,655 1,655 1,633 1,649 522,900
2025/12/11 1,662 1,670 1,633 1,633 577,300
2025/12/10 1,627 1,650 1,624 1,650 789,800
2025/12/09 1,617 1,637 1,610 1,624 800,100
2025/12/08 1,622 1,635 1,622 1,622 684,700
2025/12/05 1,640 1,644 1,618 1,619 800,100
2025/12/04 1,630 1,654 1,628 1,646 664,500
2025/12/03 1,640 1,651 1,627 1,636 644,300
2025/12/02 1,670 1,675 1,645 1,655 642,200
2025/12/01 1,710 1,717 1,672 1,672 859,600
2025/11/28 1,694 1,702 1,687 1,701 595,200
2025/11/27 1,698 1,707 1,686 1,694 590,500
2025/11/26 1,675 1,697 1,671 1,695 858,800
2025/11/25 1,675 1,679 1,653 1,660 525,800
2025/11/21 1,659 1,682 1,651 1,667 644,600
2025/11/20 1,663 1,680 1,659 1,670 594,900
2025/11/19 1,644 1,651 1,623 1,642 582,900
2025/11/18 1,676 1,678 1,636 1,636 713,200
2025/11/17 1,669 1,686 1,662 1,686 876,200
2025/11/14 1,645 1,664 1,638 1,663 729,500
2025/11/13 1,619 1,652 1,619 1,647 1,173,600
2025/11/12 1,636 1,647 1,619 1,632 1,552,600
2025/11/11 1,670 1,676 1,648 1,676 863,200
2025/11/10 1,650 1,673 1,640 1,673 717,500
2025/11/07 1,642 1,642 1,614 1,627 447,900
2025/11/06 1,602 1,642 1,600 1,621 596,200
2025/11/05 1,605 1,611 1,567 1,606 975,400
2025/11/04 1,604 1,640 1,602 1,626 679,600
2025/10/31 1,622 1,625 1,601 1,607 511,000
2025/10/30 1,593 1,623 1,592 1,614 814,500
2025/10/29 1,628 1,637 1,605 1,613 815,600
2025/10/28 1,675 1,675 1,628 1,628 600,300
2025/10/27 1,687 1,688 1,673 1,684 751,500
2025/10/24 1,677 1,684 1,655 1,663 748,700
2025/10/23 1,630 1,666 1,628 1,666 1,192,500
2025/10/22 1,621 1,642 1,617 1,633 941,300
2025/10/21 1,605 1,627 1,603 1,621 556,900
2025/10/20 1,611 1,615 1,600 1,606 478,100
2025/10/17 1,599 1,602 1,589 1,593 439,100
2025/10/16 1,622 1,628 1,602 1,608 387,500
2025/10/15 1,581 1,613 1,580 1,613 454,300
2025/10/14 1,580 1,606 1,564 1,573 912,800
2025/10/10 1,648 1,658 1,593 1,593 692,500
2025/10/09 1,645 1,669 1,638 1,668 640,800
2025/10/08 1,654 1,667 1,642 1,646 541,400
2025/10/07 1,625 1,648 1,622 1,637 641,600
2025/10/06 1,649 1,649 1,614 1,625 593,000
2025/10/03 1,588 1,599 1,587 1,589 453,500
2025/10/02 1,587 1,603 1,575 1,588 699,000
2025/10/01 1,603 1,615 1,594 1,595 860,300
2025/09/30 1,649 1,649 1,610 1,617 808,900
2025/09/29 1,678 1,679 1,649 1,658 601,200
2025/09/26 1,685 1,705 1,679 1,691 799,600
2025/09/25 1,679 1,687 1,666 1,683 714,400
2025/09/24 1,679 1,680 1,656 1,661 797,000
2025/09/22 1,658 1,677 1,654 1,670 765,400
2025/09/19 1,683 1,698 1,645 1,645 2,118,700
2025/09/18 1,685 1,687 1,662 1,679 594,000
2025/09/17 1,670 1,674 1,654 1,669 560,300
2025/09/16 1,661 1,685 1,660 1,674 636,100
2025/09/12 1,660 1,665 1,651 1,661 612,500
2025/09/11 1,651 1,664 1,646 1,656 459,200
2025/09/10 1,651 1,652 1,640 1,647 477,300
2025/09/09 1,670 1,673 1,643 1,651 682,900
2025/09/08 1,663 1,673 1,643 1,670 696,300
2025/09/05 1,645 1,660 1,641 1,655 730,600
2025/09/04 1,617 1,642 1,616 1,634 685,900
2025/09/03 1,641 1,658 1,615 1,615 813,500
2025/09/02 1,616 1,655 1,614 1,646 860,500
2025/09/01 1,615 1,619 1,598 1,610 428,900
2025/08/29 1,631 1,636 1,617 1,617 429,100
2025/08/28 1,625 1,643 1,624 1,636 630,300
2025/08/27 1,599 1,620 1,591 1,617 686,200
2025/08/26 1,622 1,628 1,608 1,608 657,900
2025/08/25 1,653 1,665 1,620 1,621 788,600
2025/08/22 1,620 1,633 1,612 1,633 564,900
2025/08/21 1,617 1,627 1,609 1,620 534,800
2025/08/20 1,605 1,629 1,602 1,621 740,000
2025/08/19 1,614 1,621 1,607 1,607 599,100
2025/08/18 1,618 1,618 1,605 1,609 615,900
2025/08/15 1,601 1,623 1,599 1,620 683,700
2025/08/14 1,589 1,602 1,579 1,595 742,100
2025/08/13 1,581 1,607 1,579 1,589 1,357,300
2025/08/12 1,561 1,581 1,540 1,561 2,014,500
2025/08/08 1,626 1,646 1,623 1,639 770,700
2025/08/07 1,617 1,630 1,613 1,627 671,300
2025/08/06 1,595 1,619 1,595 1,615 525,400
2025/08/05 1,585 1,603 1,584 1,591 446,700
2025/08/04 1,573 1,580 1,565 1,575 539,900
2025/08/01 1,586 1,612 1,584 1,607 755,100

このページの先頭へ