5983 イワブチ(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-29 | 7,120 | 7,580 | 7,120 | 7,580 | 700 | 7,580 |
2024-03-28 | 7,720 | 7,720 | 7,020 | 7,250 | 1,100 | 7,250 |
2024-03-27 | 7,500 | 7,520 | 7,500 | 7,520 | 200 | 7,520 |
2024-03-26 | 7,700 | 7,720 | 7,470 | 7,500 | 1,000 | 7,500 |
2024-03-25 | 7,780 | 7,780 | 7,700 | 7,700 | 500 | 7,700 |
2024-03-22 | 7,910 | 7,910 | 7,690 | 7,780 | 800 | 7,780 |
2024-03-21 | 7,680 | 7,810 | 7,680 | 7,810 | 1,700 | 7,810 |
2024-03-19 | 7,880 | 7,880 | 7,650 | 7,650 | 400 | 7,650 |
2024-03-18 | 7,540 | 7,640 | 7,540 | 7,580 | 500 | 7,580 |
2024-03-15 | 7,640 | 7,640 | 7,640 | 7,640 | 100 | 7,640 |
2024-03-14 | 7,800 | 7,800 | 7,620 | 7,670 | 700 | 7,670 |
2024-03-13 | 7,340 | 7,900 | 7,340 | 7,760 | 3,700 | 7,760 |
2024-03-12 | 7,230 | 7,300 | 7,230 | 7,300 | 300 | 7,300 |
2024-03-11 | 7,170 | 7,230 | 7,000 | 7,230 | 1,900 | 7,230 |
2024-03-08 | 7,390 | 7,410 | 7,240 | 7,300 | 700 | 7,300 |
2024-03-07 | 7,440 | 7,530 | 7,400 | 7,410 | 600 | 7,410 |
2024-03-06 | 7,620 | 7,620 | 7,430 | 7,430 | 400 | 7,430 |
2024-03-05 | 7,600 | 7,600 | 7,340 | 7,590 | 2,300 | 7,590 |
2024-03-04 | 7,950 | 7,990 | 7,630 | 7,630 | 6,800 | 7,630 |
2024-03-01 | 7,950 | 7,950 | 7,720 | 7,950 | 1,500 | 7,950 |
2024-02-29 | 8,100 | 8,110 | 7,990 | 8,000 | 3,200 | 8,000 |
2024-02-28 | 7,900 | 8,180 | 7,860 | 8,010 | 5,900 | 8,010 |
2024-02-27 | 8,000 | 8,000 | 7,990 | 7,990 | 2,600 | 7,990 |
2024-02-26 | 8,200 | 8,200 | 7,910 | 7,910 | 3,400 | 7,910 |
2024-02-22 | 7,630 | 8,250 | 7,630 | 8,140 | 12,900 | 8,140 |
2024-02-21 | 7,350 | 7,540 | 7,210 | 7,540 | 3,200 | 7,540 |
2024-02-20 | 7,420 | 7,490 | 7,300 | 7,380 | 5,500 | 7,380 |
2024-02-19 | 7,050 | 7,450 | 7,000 | 7,450 | 4,700 | 7,450 |
2024-02-16 | 6,850 | 7,080 | 6,730 | 7,050 | 3,900 | 7,050 |
2024-02-15 | 6,920 | 6,920 | 6,800 | 6,830 | 1,200 | 6,830 |
2024-02-14 | 6,830 | 7,140 | 6,730 | 7,070 | 12,500 | 7,070 |
2024-02-13 | 6,540 | 6,630 | 6,520 | 6,630 | 1,100 | 6,630 |
2024-02-09 | 6,570 | 6,570 | 6,510 | 6,550 | 500 | 6,550 |
2024-02-08 | 6,700 | 6,700 | 6,560 | 6,600 | 1,200 | 6,600 |
2024-02-07 | 6,880 | 6,880 | 6,650 | 6,750 | 1,900 | 6,750 |
2024-02-06 | 6,960 | 7,000 | 6,910 | 6,950 | 1,600 | 6,950 |
2024-02-05 | 6,870 | 7,120 | 6,840 | 6,960 | 3,600 | 6,960 |
2024-02-02 | 6,650 | 6,870 | 6,640 | 6,830 | 4,500 | 6,830 |
2024-02-01 | 6,550 | 6,650 | 6,540 | 6,650 | 2,300 | 6,650 |
2024-01-31 | 6,480 | 6,490 | 6,450 | 6,490 | 900 | 6,490 |
2024-01-30 | 6,480 | 6,500 | 6,440 | 6,470 | 1,200 | 6,470 |
2024-01-29 | 6,420 | 6,460 | 6,400 | 6,400 | 1,500 | 6,400 |
2024-01-26 | 6,470 | 6,470 | 6,400 | 6,420 | 2,000 | 6,420 |
2024-01-25 | 6,290 | 6,580 | 6,280 | 6,470 | 5,800 | 6,470 |
2024-01-24 | 6,280 | 6,290 | 6,280 | 6,290 | 6,800 | 6,290 |
2024-01-23 | 6,300 | 6,300 | 6,260 | 6,280 | 900 | 6,280 |
2024-01-22 | 6,190 | 6,250 | 6,170 | 6,220 | 2,700 | 6,220 |
2024-01-19 | 6,180 | 6,200 | 6,120 | 6,190 | 2,700 | 6,190 |
2024-01-18 | 6,110 | 6,180 | 6,110 | 6,180 | 400 | 6,180 |
2024-01-17 | 6,130 | 6,220 | 6,110 | 6,110 | 1,300 | 6,110 |
2024-01-16 | 6,070 | 6,130 | 6,060 | 6,130 | 2,000 | 6,130 |
2024-01-15 | 6,070 | 6,100 | 6,060 | 6,080 | 1,700 | 6,080 |
2024-01-12 | 6,150 | 6,190 | 6,100 | 6,110 | 1,500 | 6,110 |
2024-01-11 | 6,230 | 6,230 | 6,120 | 6,150 | 1,400 | 6,150 |
2024-01-10 | 6,140 | 6,200 | 6,090 | 6,200 | 1,700 | 6,200 |
2024-01-09 | 6,390 | 6,500 | 6,030 | 6,110 | 10,700 | 6,110 |
2024-01-05 | 6,030 | 6,490 | 5,990 | 6,360 | 15,100 | 6,360 |
2024-01-04 | 5,840 | 5,990 | 5,840 | 5,970 | 4,000 | 5,970 |
分割・併合履歴 : [2016-09-28]1株→0.1株