5983 イワブチ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | - | - | - | 6,170 | - | 6,170 |
| 2025-05-08 | 6,230 | 6,230 | 6,170 | 6,170 | 1,000 | 6,170 |
| 2025-05-07 | 6,210 | 6,210 | 6,160 | 6,200 | 700 | 6,200 |
| 2025-05-02 | 6,250 | 6,250 | 6,200 | 6,200 | 500 | 6,200 |
| 2025-05-01 | 6,250 | 6,290 | 6,250 | 6,250 | 600 | 6,250 |
| 2025-04-30 | - | - | - | 6,250 | - | 6,250 |
| 2025-04-28 | 6,220 | 6,250 | 6,200 | 6,250 | 500 | 6,250 |
| 2025-04-25 | 6,310 | 6,310 | 6,310 | 6,310 | 100 | 6,310 |
| 2025-04-24 | 6,230 | 6,330 | 6,230 | 6,310 | 500 | 6,310 |
| 2025-04-23 | 6,280 | 6,280 | 6,160 | 6,190 | 1,600 | 6,190 |
| 2025-04-22 | 6,190 | 6,280 | 6,190 | 6,280 | 400 | 6,280 |
| 2025-04-21 | 6,120 | 6,290 | 6,100 | 6,290 | 1,200 | 6,290 |
| 2025-04-18 | 6,120 | 6,120 | 6,120 | 6,120 | 200 | 6,120 |
| 2025-04-17 | 6,030 | 6,030 | 6,030 | 6,030 | 400 | 6,030 |
| 2025-04-16 | 6,050 | 6,050 | 6,020 | 6,030 | 400 | 6,030 |
| 2025-04-15 | 6,050 | 6,050 | 6,050 | 6,050 | 400 | 6,050 |
| 2025-04-14 | 6,040 | 6,050 | 6,040 | 6,050 | 600 | 6,050 |
| 2025-04-11 | 5,980 | 6,090 | 5,930 | 6,040 | 500 | 6,040 |
| 2025-04-10 | 5,990 | 6,080 | 5,960 | 6,080 | 2,000 | 6,080 |
| 2025-04-09 | 5,890 | 5,890 | 5,690 | 5,690 | 7,400 | 5,690 |
| 2025-04-08 | 5,770 | 6,080 | 5,770 | 5,890 | 2,500 | 5,890 |
| 2025-04-07 | 5,780 | 5,850 | 5,580 | 5,700 | 1,600 | 5,700 |
| 2025-04-04 | 6,110 | 6,190 | 5,900 | 6,180 | 8,000 | 6,180 |
| 2025-04-03 | 6,200 | 6,220 | 6,160 | 6,160 | 3,000 | 6,160 |
| 2025-04-02 | - | - | - | 6,270 | - | 6,270 |
| 2025-04-01 | 6,300 | 6,300 | 6,270 | 6,270 | 200 | 6,270 |
| 2025-03-31 | 6,270 | 6,300 | 6,200 | 6,300 | 1,800 | 6,300 |
| 2025-03-28 | 6,380 | 6,380 | 6,350 | 6,350 | 400 | 6,350 |
| 2025-03-27 | 6,530 | 6,530 | 6,480 | 6,480 | 300 | 6,480 |
| 2025-03-26 | 6,470 | 6,530 | 6,460 | 6,530 | 1,500 | 6,530 |
| 2025-03-25 | 6,440 | 6,570 | 6,440 | 6,470 | 800 | 6,470 |
| 2025-03-24 | 6,420 | 6,450 | 6,400 | 6,400 | 5,200 | 6,400 |
| 2025-03-21 | 6,470 | 6,470 | 6,400 | 6,450 | 2,500 | 6,450 |
| 2025-03-19 | 6,460 | 6,470 | 6,440 | 6,470 | 600 | 6,470 |
| 2025-03-18 | 6,380 | 6,440 | 6,380 | 6,440 | 800 | 6,440 |
| 2025-03-17 | 6,530 | 6,530 | 6,400 | 6,430 | 3,800 | 6,430 |
| 2025-03-14 | 6,520 | 6,520 | 6,460 | 6,460 | 700 | 6,460 |
| 2025-03-13 | 6,500 | 6,510 | 6,400 | 6,420 | 3,400 | 6,420 |
| 2025-03-12 | 6,530 | 6,530 | 6,530 | 6,530 | 500 | 6,530 |
| 2025-03-11 | 6,650 | 6,650 | 6,610 | 6,610 | 300 | 6,610 |
| 2025-03-10 | 6,700 | 6,700 | 6,700 | 6,700 | 400 | 6,700 |
| 2025-03-07 | 6,690 | 6,700 | 6,690 | 6,700 | 300 | 6,700 |
| 2025-03-06 | 6,660 | 6,660 | 6,660 | 6,660 | 800 | 6,660 |
| 2025-03-05 | 6,630 | 6,660 | 6,630 | 6,660 | 300 | 6,660 |
| 2025-03-04 | 6,610 | 6,610 | 6,600 | 6,600 | 200 | 6,600 |
| 2025-03-03 | 6,600 | 6,630 | 6,600 | 6,630 | 300 | 6,630 |
| 2025-02-28 | 6,630 | 6,630 | 6,550 | 6,550 | 400 | 6,550 |
| 2025-02-27 | 6,600 | 6,730 | 6,590 | 6,730 | 1,800 | 6,730 |
| 2025-02-26 | 6,540 | 6,690 | 6,540 | 6,670 | 2,400 | 6,670 |
| 2025-02-25 | 6,570 | 6,600 | 6,520 | 6,570 | 900 | 6,570 |
| 2025-02-21 | 6,600 | 6,600 | 6,540 | 6,570 | 600 | 6,570 |
| 2025-02-20 | 6,550 | 6,600 | 6,540 | 6,600 | 600 | 6,600 |
| 2025-02-19 | 6,560 | 6,570 | 6,550 | 6,550 | 300 | 6,550 |
| 2025-02-18 | 6,550 | 6,590 | 6,520 | 6,570 | 1,700 | 6,570 |
| 2025-02-17 | 6,460 | 6,460 | 6,460 | 6,460 | 100 | 6,460 |
| 2025-02-14 | 6,620 | 6,620 | 6,460 | 6,460 | 1,300 | 6,460 |
| 2025-02-13 | 6,580 | 6,630 | 6,520 | 6,630 | 1,200 | 6,630 |
| 2025-02-12 | 6,440 | 6,570 | 6,440 | 6,570 | 1,200 | 6,570 |
| 2025-02-10 | 6,400 | 6,410 | 6,360 | 6,400 | 800 | 6,400 |
| 2025-02-07 | 6,360 | 6,380 | 6,360 | 6,380 | 200 | 6,380 |
| 2025-02-06 | 6,330 | 6,380 | 6,300 | 6,350 | 1,300 | 6,350 |
| 2025-02-05 | 6,340 | 6,340 | 6,340 | 6,340 | 200 | 6,340 |
| 2025-02-04 | 6,340 | 6,340 | 6,340 | 6,340 | 300 | 6,340 |
| 2025-02-03 | 6,350 | 6,370 | 6,340 | 6,340 | 1,700 | 6,340 |
| 2025-01-31 | - | - | - | 6,300 | - | 6,300 |
| 2025-01-30 | 6,310 | 6,340 | 6,300 | 6,300 | 500 | 6,300 |
| 2025-01-29 | 6,300 | 6,350 | 6,270 | 6,350 | 1,500 | 6,350 |
| 2025-01-28 | 6,300 | 6,300 | 6,300 | 6,300 | 100 | 6,300 |
| 2025-01-27 | 6,310 | 6,310 | 6,310 | 6,310 | 300 | 6,310 |
| 2025-01-24 | 6,270 | 6,320 | 6,270 | 6,310 | 900 | 6,310 |
| 2025-01-23 | 6,300 | 6,350 | 6,250 | 6,250 | 7,600 | 6,250 |
| 2025-01-22 | - | - | - | 6,300 | - | 6,300 |
| 2025-01-21 | 6,350 | 6,350 | 6,300 | 6,300 | 500 | 6,300 |
| 2025-01-20 | 6,350 | 6,350 | 6,350 | 6,350 | 100 | 6,350 |
| 2025-01-17 | - | - | - | 6,350 | - | 6,350 |
| 2025-01-16 | 6,350 | 6,350 | 6,350 | 6,350 | 100 | 6,350 |
| 2025-01-15 | 6,390 | 6,390 | 6,390 | 6,390 | 400 | 6,390 |
| 2025-01-14 | 6,340 | 6,370 | 6,340 | 6,340 | 1,500 | 6,340 |
| 2025-01-10 | 6,340 | 6,340 | 6,340 | 6,340 | 100 | 6,340 |
| 2025-01-09 | - | - | - | 6,380 | - | 6,380 |
| 2025-01-08 | 6,380 | 6,380 | 6,380 | 6,380 | 1,000 | 6,380 |
| 2025-01-07 | 6,370 | 6,380 | 6,370 | 6,380 | 3,200 | 6,380 |
| 2025-01-06 | 6,330 | 6,400 | 6,330 | 6,370 | 1,900 | 6,370 |
分割・併合履歴 ： [2016-09-28]1株→0.1株