6237 (株)イワキ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-021,2551,2871,2521,28035,1001,280
2023-06-011,2501,2611,2431,25750,9001,257
2023-05-311,2821,2821,2521,26264,0001,262
2023-05-301,2971,3101,2931,29535,2001,295
2023-05-291,3001,3061,2951,30035,4001,300
2023-05-261,3131,3131,2991,30021,7001,300
2023-05-251,2961,3121,2921,30944,2001,309
2023-05-241,2711,3001,2711,29933,9001,299
2023-05-231,2811,2911,2661,27841,2001,278
2023-05-221,2711,2911,2621,29141,4001,291
2023-05-191,2691,2721,2521,27118,7001,271
2023-05-181,2561,2591,2361,25936,1001,259
2023-05-171,2581,2581,2311,24332,5001,243
2023-05-161,3041,3041,2511,25851,0001,258
2023-05-151,3221,3291,2981,30769,1001,307
2023-05-121,3011,3061,2771,28027,2001,280
2023-05-111,3101,3101,2911,30219,6001,302
2023-05-101,3251,3251,3061,30614,8001,306
2023-05-091,3191,3301,3161,32341,1001,323
2023-05-081,3101,3181,3011,31218,4001,312
2023-05-021,3061,3141,2951,30818,5001,308
2023-05-011,3101,3191,3001,31935,8001,319
2023-04-281,2771,3031,2771,30331,1001,303
2023-04-271,2641,2701,2581,26526,4001,265
2023-04-261,2871,2871,2601,26712,3001,267
2023-04-251,2971,3061,2881,28817,2001,288
2023-04-241,2861,2931,2801,29210,1001,292
2023-04-211,2681,2831,2641,27215,8001,272
2023-04-201,2561,2811,2531,27814,8001,278
2023-04-191,2781,2781,2601,26212,4001,262
2023-04-181,2801,2861,2701,28612,6001,286
2023-04-171,2871,2871,2661,2787,3001,278
2023-04-141,2751,2791,2681,27416,6001,274
2023-04-131,2801,2801,2661,26714,2001,267
2023-04-121,2631,2801,2571,27930,6001,279
2023-04-111,2501,2671,2471,26424,6001,264
2023-04-101,2491,2491,2401,24616,6001,246
2023-04-071,2271,2431,2271,24117,9001,241
2023-04-061,2451,2451,2231,22747,2001,227
2023-04-051,2901,2901,2601,26230,5001,262
2023-04-041,3131,3181,3011,30844,2001,308
2023-04-031,3261,3261,3021,30739,0001,307
2023-03-311,2911,3081,2871,29935,9001,299
2023-03-301,2611,2941,2611,28966,8001,289
2023-03-291,2871,2951,2811,29483,0001,294
2023-03-281,2891,3091,2721,27362,2001,273
2023-03-271,2751,2871,2641,27724,2001,277
2023-03-241,2891,2911,2731,27430,5001,274
2023-03-231,2621,2901,2621,28536,7001,285
2023-03-221,2791,2951,2751,27857,6001,278
2023-03-201,2811,2851,2611,26127,4001,261
2023-03-171,2741,2891,2661,28137,8001,281
2023-03-161,2601,2661,2491,26444,8001,264
2023-03-151,2711,2971,2711,29521,8001,295
2023-03-141,2861,2891,2661,27148,3001,271
2023-03-131,3001,3021,2851,30129,9001,301
2023-03-101,3471,3471,3201,32043,0001,320
2023-03-091,3601,3641,3391,35233,4001,352
2023-03-081,3361,3521,3361,34628,0001,346
2023-03-071,3381,3471,3341,33617,7001,336
2023-03-061,3381,3461,3221,33127,9001,331
2023-03-031,3221,3321,3171,33024,6001,330
2023-03-021,3461,3461,3181,32226,1001,322
2023-03-011,3171,3361,3171,33418,2001,334
2023-02-281,3481,3511,3051,31661,4001,316
2023-02-271,3011,3411,3011,33232,6001,332
2023-02-241,3001,3061,2931,30024,8001,300
2023-02-221,2881,3051,2861,30225,1001,302
2023-02-211,2871,3051,2801,29527,8001,295
2023-02-201,2761,2851,2741,28114,6001,281
2023-02-171,2721,2841,2711,27422,1001,274
2023-02-161,2811,2941,2661,28138,0001,281
2023-02-151,3001,3261,2671,26780,7001,267
2023-02-141,2801,2991,2721,28758,5001,287
2023-02-131,2751,2861,2661,27136,4001,271
2023-02-101,2681,2791,2641,26617,1001,266
2023-02-091,2541,2721,2541,2689,7001,268
2023-02-081,2701,2761,2581,26019,0001,260
2023-02-071,2611,2711,2551,27114,5001,271
2023-02-061,2541,2631,2521,26135,8001,261
2023-02-031,2441,2581,2431,25614,6001,256
2023-02-021,2671,2721,2471,25021,0001,250
2023-02-011,2701,2731,2601,26714,5001,267
2023-01-311,2461,2671,2461,26015,4001,260
2023-01-301,2431,2601,2421,24339,4001,243
2023-01-271,2541,2551,2361,24123,5001,241
2023-01-261,2661,2661,2531,25411,1001,254
2023-01-251,2751,2751,2641,26416,9001,264
2023-01-241,2791,2871,2721,27425,3001,274
2023-01-231,2551,2761,2551,27625,6001,276
2023-01-201,2431,2551,2401,24922,5001,249
2023-01-191,2361,2451,2251,23622,6001,236
2023-01-181,2241,2481,2201,24524,8001,245
2023-01-171,2121,2261,2121,22321,1001,223
2023-01-161,2101,2231,2051,21216,9001,212
2023-01-131,2261,2331,2221,22316,5001,223
2023-01-121,2251,2261,2041,22515,6001,225
2023-01-111,1981,2261,1931,22317,9001,223
2023-01-101,2041,2061,1901,19021,5001,190
2023-01-061,1851,1901,1771,18518,1001,185
2023-01-051,1951,2041,1871,18730,3001,187
2023-01-041,2181,2181,1951,19526,3001,195

分割・併合履歴 : [2018-06-27]1株→3株