6237 (株)イワキ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,904 | 1,904 | 1,725 | 1,773 | 28,600 | 1,773 |
| 2025-04-03 | 2,001 | 2,024 | 1,966 | 1,984 | 23,800 | 1,984 |
| 2025-04-02 | 2,106 | 2,107 | 2,061 | 2,072 | 20,300 | 2,072 |
| 2025-04-01 | 2,135 | 2,147 | 2,095 | 2,098 | 20,600 | 2,098 |
| 2025-03-31 | 2,204 | 2,204 | 2,121 | 2,121 | 29,000 | 2,121 |
| 2025-03-28 | 2,264 | 2,308 | 2,226 | 2,238 | 29,600 | 2,238 |
| 2025-03-27 | 2,340 | 2,340 | 2,256 | 2,295 | 36,100 | 2,295 |
| 2025-03-26 | 2,307 | 2,345 | 2,287 | 2,345 | 28,300 | 2,345 |
| 2025-03-25 | 2,288 | 2,320 | 2,274 | 2,287 | 14,400 | 2,287 |
| 2025-03-24 | 2,392 | 2,392 | 2,288 | 2,288 | 15,500 | 2,288 |
| 2025-03-21 | 2,402 | 2,429 | 2,380 | 2,380 | 10,600 | 2,380 |
| 2025-03-19 | 2,332 | 2,413 | 2,332 | 2,386 | 12,400 | 2,386 |
| 2025-03-18 | 2,334 | 2,393 | 2,334 | 2,355 | 18,300 | 2,355 |
| 2025-03-17 | 2,347 | 2,348 | 2,311 | 2,311 | 14,800 | 2,311 |
| 2025-03-14 | 2,330 | 2,366 | 2,324 | 2,335 | 19,000 | 2,335 |
| 2025-03-13 | 2,349 | 2,423 | 2,326 | 2,348 | 18,000 | 2,348 |
| 2025-03-12 | 2,275 | 2,348 | 2,252 | 2,318 | 29,900 | 2,318 |
| 2025-03-11 | 2,349 | 2,395 | 2,231 | 2,300 | 40,800 | 2,300 |
| 2025-03-10 | 2,502 | 2,526 | 2,375 | 2,390 | 13,600 | 2,390 |
| 2025-03-07 | 2,513 | 2,566 | 2,439 | 2,475 | 17,500 | 2,475 |
| 2025-03-06 | 2,550 | 2,569 | 2,532 | 2,550 | 9,100 | 2,550 |
| 2025-03-05 | 2,558 | 2,570 | 2,496 | 2,522 | 17,300 | 2,522 |
| 2025-03-04 | 2,447 | 2,570 | 2,445 | 2,559 | 23,300 | 2,559 |
| 2025-03-03 | 2,453 | 2,517 | 2,436 | 2,480 | 15,600 | 2,480 |
| 2025-02-28 | 2,515 | 2,524 | 2,408 | 2,410 | 13,500 | 2,410 |
| 2025-02-27 | 2,453 | 2,528 | 2,453 | 2,518 | 12,900 | 2,518 |
| 2025-02-26 | 2,465 | 2,510 | 2,401 | 2,429 | 28,500 | 2,429 |
| 2025-02-25 | 2,368 | 2,497 | 2,311 | 2,455 | 37,000 | 2,455 |
| 2025-02-21 | 2,412 | 2,420 | 2,328 | 2,396 | 25,100 | 2,396 |
| 2025-02-20 | 2,415 | 2,471 | 2,370 | 2,442 | 12,600 | 2,442 |
| 2025-02-19 | 2,355 | 2,413 | 2,346 | 2,405 | 24,100 | 2,405 |
| 2025-02-18 | 2,315 | 2,372 | 2,306 | 2,372 | 5,800 | 2,372 |
| 2025-02-17 | 2,299 | 2,351 | 2,299 | 2,337 | 11,300 | 2,337 |
| 2025-02-14 | 2,337 | 2,396 | 2,267 | 2,272 | 21,300 | 2,272 |
| 2025-02-13 | 2,231 | 2,375 | 2,225 | 2,352 | 28,500 | 2,352 |
| 2025-02-12 | 2,280 | 2,280 | 2,210 | 2,210 | 13,600 | 2,210 |
| 2025-02-10 | 2,273 | 2,299 | 2,242 | 2,255 | 10,000 | 2,255 |
| 2025-02-07 | 2,267 | 2,300 | 2,254 | 2,272 | 11,400 | 2,272 |
| 2025-02-06 | 2,242 | 2,276 | 2,242 | 2,263 | 5,700 | 2,263 |
| 2025-02-05 | 2,252 | 2,259 | 2,201 | 2,206 | 12,300 | 2,206 |
| 2025-02-04 | 2,347 | 2,354 | 2,215 | 2,221 | 22,900 | 2,221 |
| 2025-02-03 | 2,441 | 2,445 | 2,297 | 2,297 | 37,000 | 2,297 |
| 2025-01-31 | 2,387 | 2,460 | 2,387 | 2,450 | 17,700 | 2,450 |
| 2025-01-30 | 2,387 | 2,420 | 2,366 | 2,387 | 15,100 | 2,387 |
| 2025-01-29 | 2,454 | 2,466 | 2,383 | 2,387 | 10,900 | 2,387 |
| 2025-01-28 | 2,384 | 2,463 | 2,384 | 2,423 | 21,900 | 2,423 |
| 2025-01-27 | 2,387 | 2,436 | 2,367 | 2,384 | 7,300 | 2,384 |
| 2025-01-24 | 2,323 | 2,394 | 2,323 | 2,364 | 13,300 | 2,364 |
| 2025-01-23 | 2,416 | 2,416 | 2,303 | 2,318 | 19,800 | 2,318 |
| 2025-01-22 | 2,417 | 2,430 | 2,381 | 2,389 | 10,600 | 2,389 |
| 2025-01-21 | 2,393 | 2,411 | 2,344 | 2,388 | 9,600 | 2,388 |
| 2025-01-20 | 2,305 | 2,370 | 2,305 | 2,359 | 8,800 | 2,359 |
| 2025-01-17 | 2,384 | 2,384 | 2,292 | 2,305 | 7,800 | 2,305 |
| 2025-01-16 | 2,332 | 2,385 | 2,332 | 2,346 | 13,800 | 2,346 |
| 2025-01-15 | 2,304 | 2,350 | 2,299 | 2,331 | 13,000 | 2,331 |
| 2025-01-14 | 2,292 | 2,318 | 2,275 | 2,281 | 12,400 | 2,281 |
| 2025-01-10 | 2,322 | 2,336 | 2,292 | 2,292 | 17,100 | 2,292 |
| 2025-01-09 | 2,393 | 2,397 | 2,331 | 2,345 | 16,800 | 2,345 |
| 2025-01-08 | 2,400 | 2,439 | 2,375 | 2,409 | 19,300 | 2,409 |
| 2025-01-07 | 2,480 | 2,480 | 2,405 | 2,405 | 25,300 | 2,405 |
| 2025-01-06 | 2,573 | 2,573 | 2,445 | 2,471 | 28,700 | 2,471 |
分割・併合履歴 ： [2018-06-27]1株→3株