6237 (株)イワキ 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
2024-05-212,3462,3722,2802,28024,6002,280
2024-05-202,2762,3612,2312,33438,6002,334
2024-05-172,2202,2822,2042,27631,8002,276
2024-05-162,2872,2872,2012,21844,9002,218
2024-05-152,5202,5202,2872,287108,9002,287
2024-05-142,4862,5842,4492,516137,3002,516
2024-05-132,5952,6382,5732,63653,1002,636
2024-05-102,5242,6002,5002,60046,4002,600
2024-05-092,5502,5562,5042,52332,4002,523
2024-05-082,4952,5182,4632,50034,4002,500
2024-05-072,5612,5612,4882,50521,7002,505
2024-05-022,5932,5932,5412,55014,0002,550
2024-05-012,5542,5902,5492,58217,3002,582
2024-04-302,5112,5652,4912,56532,0002,565
2024-04-262,4252,5032,4202,47625,3002,476
2024-04-252,4162,4292,4052,41045,5002,410
2024-04-242,4312,4432,4132,44334,2002,443
2024-04-232,4452,4452,3952,41228,8002,412
2024-04-222,4142,4242,3932,42046,6002,420
2024-04-192,5002,5002,3792,42499,3002,424
2024-04-182,5002,5332,4692,49955,6002,499
2024-04-172,5652,5662,5002,50080,7002,500
2024-04-162,6042,6362,5052,52290,3002,522
2024-04-152,6202,6542,6152,63940,6002,639
2024-04-122,6822,6822,6502,65215,5002,652
2024-04-112,6502,6802,6482,67220,0002,672
2024-04-102,6992,7292,6722,67519,3002,675
2024-04-092,6902,6992,6452,69021,6002,690
2024-04-082,6562,6922,6342,68980,7002,689
2024-04-052,6092,6742,6002,65053,5002,650
2024-04-042,6522,6942,6442,66731,5002,667
2024-04-032,6452,7042,6362,67737,7002,677
2024-04-022,7122,7262,6392,66250,1002,662
2024-04-012,8972,8972,7052,71270,8002,712
2024-03-292,8872,9302,8312,90024,5002,900
2024-03-282,8222,8892,8222,86031,3002,860
2024-03-272,7662,8232,7632,80832,3002,808
2024-03-262,7502,7642,7442,76328,6002,763
2024-03-252,7722,7972,7552,75528,3002,755
2024-03-222,8902,9192,7952,80736,9002,807
2024-03-212,8232,8712,8092,87142,4002,871
2024-03-192,6462,7752,6402,74848,9002,748
2024-03-182,6722,6722,6452,66132,5002,661
2024-03-152,6532,6822,6422,67227,9002,672
2024-03-142,6432,6872,6262,67237,6002,672
2024-03-132,7122,7292,6432,65442,8002,654
2024-03-122,6502,7052,6432,705124,5002,705
2024-03-112,6202,6732,6202,67080,6002,670
2024-03-082,6502,7102,6502,65066,2002,650
2024-03-072,6812,7142,6422,66143,3002,661
2024-03-062,6502,6932,6452,67338,9002,673
2024-03-052,5512,6502,5452,65030,8002,650
2024-03-042,6392,6502,5452,55935,2002,559
2024-03-012,5952,6092,5442,59055,2002,590
2024-02-292,5502,6502,5492,62163,0002,621
2024-02-282,5292,5862,5092,52772,4002,527
2024-02-272,4692,5252,4572,49642,4002,496
2024-02-262,5402,5572,4782,48136,9002,481
2024-02-222,4582,5662,4502,56580,7002,565
2024-02-212,3672,4312,3632,42134,0002,421
2024-02-202,3502,3822,3372,38253,3002,382
2024-02-192,3362,3742,3292,34377,8002,343
2024-02-162,4022,4532,3432,415101,5002,415
2024-02-152,5362,5472,3402,369163,7002,369
2024-02-142,3892,4352,3602,38684,9002,386
2024-02-132,3372,4052,3142,39271,7002,392
2024-02-092,3242,3552,2992,32555,8002,325
2024-02-082,3172,3562,2762,343114,6002,343
2024-02-072,3072,3422,3002,30964,9002,309
2024-02-062,2982,3232,2822,32368,5002,323
2024-02-052,3072,3342,2802,30937,5002,309
2024-02-022,2602,3152,1782,28496,7002,284
2024-02-012,2202,2572,1942,24639,1002,246
2024-01-312,1532,2262,1532,22629,5002,226
2024-01-302,1132,1492,0992,13237,0002,132
2024-01-292,1432,1602,0892,09325,1002,093
2024-01-262,1662,1852,1432,14328,3002,143
2024-01-252,1552,1982,1552,17311,7002,173
2024-01-242,1662,1962,1512,16216,6002,162
2024-01-232,1902,2152,1692,18534,8002,185
2024-01-222,2002,2282,1702,17022,9002,170
2024-01-192,1882,2782,1822,19678,2002,196
2024-01-182,1632,1772,1532,17116,9002,171
2024-01-172,1562,1822,1352,15540,4002,155
2024-01-162,1802,1802,1332,13922,5002,139
2024-01-152,1182,1812,1182,18029,5002,180
2024-01-122,1502,1502,1042,11818,2002,118
2024-01-112,1262,1592,1052,13227,3002,132
2024-01-102,1002,1322,0872,11324,1002,113
2024-01-092,0822,1012,0722,09128,2002,091
2024-01-052,0602,1112,0602,06924,3002,069
2024-01-042,0452,0792,0392,05623,8002,056

分割・併合履歴 : [2018-06-27]1株→3株