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
2026/09/18 2,140 2,150 2,111 2,125 988,700
2026/09/17 2,121 2,151 2,114 2,140 520,700
2026/09/16 2,122 2,141 2,108 2,115 476,900
2026/09/15 2,101 2,126 2,093 2,098 506,500
2026/09/14 2,130 2,155 2,114 2,125 521,800
2026/09/11 2,116 2,152 2,091 2,119 712,900
2026/09/10 2,187 2,214 2,142 2,154 801,100
2026/09/09 2,150 2,189 2,145 2,177 904,500
2026/09/08 2,128 2,146 2,106 2,130 796,700
2026/09/07 2,125 2,165 2,121 2,149 687,800
2026/09/04 2,201 2,212 2,123 2,124 928,100
2026/09/03 2,194 2,239 2,189 2,215 786,500
2026/09/02 2,268 2,291 2,198 2,198 846,100
2026/09/01 2,223 2,293 2,223 2,292 799,900
2026/08/31 2,215 2,241 2,202 2,216 523,500
2026/08/28 2,234 2,242 2,218 2,224 659,100
2026/08/27 2,190 2,215 2,173 2,215 557,700
2026/08/26 2,160 2,191 2,152 2,171 487,600
2026/08/25 2,187 2,208 2,171 2,171 500,800
2026/08/24 2,181 2,192 2,155 2,187 416,700
2026/08/21 2,181 2,196 2,164 2,177 596,100
2026/08/20 2,208 2,218 2,171 2,184 702,300
2026/08/19 2,242 2,243 2,188 2,197 740,300
2026/08/18 2,248 2,283 2,243 2,265 698,500
2026/08/17 2,258 2,285 2,222 2,244 772,300
2026/08/14 2,182 2,256 2,168 2,250 887,900
2026/08/13 2,229 2,233 2,191 2,204 606,700
2026/08/12 2,227 2,230 2,166 2,220 906,400
2026/08/10 2,201 2,225 2,165 2,209 1,210,300
2026/08/07 2,151 2,293 2,151 2,227 3,449,300
2026/08/06 2,028 2,054 2,015 2,054 883,400
2026/08/05 2,019 2,038 2,003 2,020 649,700
2026/08/04 2,027 2,039 1,987 2,004 620,100
2026/08/03 2,050 2,050 1,987 2,027 765,400
2026/07/31 2,055 2,091 2,042 2,052 988,800
2026/07/30 2,028 2,055 1,997 2,050 1,147,600
2026/07/29 1,999 2,052 1,984 2,045 1,088,700
2026/07/28 1,995 2,003 1,959 1,970 722,900
2026/07/27 1,991 2,009 1,970 2,004 633,200
2026/07/24 1,985 2,004 1,964 1,979 626,100
2026/07/23 1,984 2,000 1,981 1,997 627,200
2026/07/22 1,982 2,008 1,975 1,995 688,900
2026/07/21 1,970 1,985 1,944 1,975 789,800
2026/07/17 1,958 1,968 1,908 1,926 1,067,500
2026/07/16 2,000 2,011 1,956 1,966 661,600
2026/07/15 2,020 2,031 2,007 2,020 617,300
2026/07/14 1,990 1,996 1,967 1,995 553,900
2026/07/13 2,002 2,015 1,958 1,974 520,800
2026/07/10 1,996 2,020 1,962 1,974 982,600
2026/07/09 2,000 2,001 1,955 1,987 906,700
2026/07/08 2,029 2,030 1,964 1,975 1,005,100
2026/07/07 2,060 2,074 2,022 2,033 1,215,300
2026/07/06 1,987 2,047 1,980 2,047 938,600
2026/07/03 1,951 1,984 1,941 1,976 894,800
2026/07/02 1,909 1,948 1,903 1,929 699,500
2026/07/01 1,910 1,924 1,895 1,903 639,200
2026/06/30 1,919 1,929 1,895 1,899 771,400
2026/06/29 1,930 1,939 1,880 1,896 880,000
2026/06/26 1,895 1,909 1,873 1,909 650,000
2026/06/25 1,895 1,896 1,872 1,885 494,600
2026/06/24 1,901 1,924 1,866 1,878 665,200
2026/06/23 1,874 1,947 1,863 1,920 1,391,000
2026/06/22 1,867 1,868 1,827 1,839 790,300
2026/06/19 1,927 1,927 1,876 1,877 2,040,400
2026/06/18 1,930 1,937 1,901 1,913 1,038,200
2026/06/17 1,858 1,912 1,846 1,890 797,900
2026/06/16 1,872 1,880 1,846 1,858 701,100
2026/06/15 1,874 1,905 1,865 1,875 727,600
2026/06/12 1,859 1,890 1,849 1,850 898,900
2026/06/11 1,847 1,850 1,806 1,834 613,300
2026/06/10 1,863 1,866 1,817 1,830 751,400
2026/06/09 1,921 1,934 1,865 1,866 962,600
2026/06/08 1,921 1,942 1,887 1,910 668,400
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

このページの先頭へ