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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 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