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
2024-03-297,1207,5807,1207,5807007,580
2024-03-287,7207,7207,0207,2501,1007,250
2024-03-277,5007,5207,5007,5202007,520
2024-03-267,7007,7207,4707,5001,0007,500
2024-03-257,7807,7807,7007,7005007,700
2024-03-227,9107,9107,6907,7808007,780
2024-03-217,6807,8107,6807,8101,7007,810
2024-03-197,8807,8807,6507,6504007,650
2024-03-187,5407,6407,5407,5805007,580
2024-03-157,6407,6407,6407,6401007,640
2024-03-147,8007,8007,6207,6707007,670
2024-03-137,3407,9007,3407,7603,7007,760
2024-03-127,2307,3007,2307,3003007,300
2024-03-117,1707,2307,0007,2301,9007,230
2024-03-087,3907,4107,2407,3007007,300
2024-03-077,4407,5307,4007,4106007,410
2024-03-067,6207,6207,4307,4304007,430
2024-03-057,6007,6007,3407,5902,3007,590
2024-03-047,9507,9907,6307,6306,8007,630
2024-03-017,9507,9507,7207,9501,5007,950
2024-02-298,1008,1107,9908,0003,2008,000
2024-02-287,9008,1807,8608,0105,9008,010
2024-02-278,0008,0007,9907,9902,6007,990
2024-02-268,2008,2007,9107,9103,4007,910
2024-02-227,6308,2507,6308,14012,9008,140
2024-02-217,3507,5407,2107,5403,2007,540
2024-02-207,4207,4907,3007,3805,5007,380
2024-02-197,0507,4507,0007,4504,7007,450
2024-02-166,8507,0806,7307,0503,9007,050
2024-02-156,9206,9206,8006,8301,2006,830
2024-02-146,8307,1406,7307,07012,5007,070
2024-02-136,5406,6306,5206,6301,1006,630
2024-02-096,5706,5706,5106,5505006,550
2024-02-086,7006,7006,5606,6001,2006,600
2024-02-076,8806,8806,6506,7501,9006,750
2024-02-066,9607,0006,9106,9501,6006,950
2024-02-056,8707,1206,8406,9603,6006,960
2024-02-026,6506,8706,6406,8304,5006,830
2024-02-016,5506,6506,5406,6502,3006,650
2024-01-316,4806,4906,4506,4909006,490
2024-01-306,4806,5006,4406,4701,2006,470
2024-01-296,4206,4606,4006,4001,5006,400
2024-01-266,4706,4706,4006,4202,0006,420
2024-01-256,2906,5806,2806,4705,8006,470
2024-01-246,2806,2906,2806,2906,8006,290
2024-01-236,3006,3006,2606,2809006,280
2024-01-226,1906,2506,1706,2202,7006,220
2024-01-196,1806,2006,1206,1902,7006,190
2024-01-186,1106,1806,1106,1804006,180
2024-01-176,1306,2206,1106,1101,3006,110
2024-01-166,0706,1306,0606,1302,0006,130
2024-01-156,0706,1006,0606,0801,7006,080
2024-01-126,1506,1906,1006,1101,5006,110
2024-01-116,2306,2306,1206,1501,4006,150
2024-01-106,1406,2006,0906,2001,7006,200
2024-01-096,3906,5006,0306,11010,7006,110
2024-01-056,0306,4905,9906,36015,1006,360
2024-01-045,8405,9905,8405,9704,0005,970

分割・併合履歴 : [2016-09-28]1株→0.1株