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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 2,626 | 2,665 | 2,610 | 2,621 | 12,700 | 2,621 |
| 2025-11-12 | 2,562 | 2,623 | 2,562 | 2,623 | 12,100 | 2,623 |
| 2025-11-11 | 2,619 | 2,619 | 2,550 | 2,569 | 13,200 | 2,569 |
| 2025-11-10 | 2,586 | 2,617 | 2,565 | 2,613 | 16,700 | 2,613 |
| 2025-11-07 | 2,604 | 2,611 | 2,564 | 2,571 | 12,700 | 2,571 |
| 2025-11-06 | 2,529 | 2,617 | 2,529 | 2,597 | 23,900 | 2,597 |
| 2025-11-05 | 2,554 | 2,570 | 2,457 | 2,526 | 35,200 | 2,526 |
| 2025-11-04 | 2,554 | 2,626 | 2,532 | 2,550 | 22,800 | 2,550 |
| 2025-10-31 | 2,554 | 2,580 | 2,520 | 2,553 | 20,300 | 2,553 |
| 2025-10-30 | 2,570 | 2,599 | 2,547 | 2,554 | 25,600 | 2,554 |
| 2025-10-29 | 2,596 | 2,597 | 2,527 | 2,546 | 17,000 | 2,546 |
| 2025-10-28 | 2,666 | 2,666 | 2,560 | 2,574 | 22,400 | 2,574 |
| 2025-10-27 | 2,662 | 2,670 | 2,646 | 2,666 | 9,400 | 2,666 |
| 2025-10-24 | 2,627 | 2,649 | 2,614 | 2,636 | 16,800 | 2,636 |
| 2025-10-23 | 2,552 | 2,650 | 2,552 | 2,627 | 25,600 | 2,627 |
| 2025-10-22 | 2,629 | 2,648 | 2,536 | 2,536 | 62,500 | 2,536 |
| 2025-10-21 | 2,617 | 2,648 | 2,600 | 2,612 | 10,400 | 2,612 |
| 2025-10-20 | 2,567 | 2,608 | 2,527 | 2,596 | 6,800 | 2,596 |
| 2025-10-17 | 2,539 | 2,550 | 2,501 | 2,519 | 8,100 | 2,519 |
| 2025-10-16 | 2,545 | 2,570 | 2,539 | 2,539 | 7,600 | 2,539 |
| 2025-10-15 | 2,520 | 2,545 | 2,501 | 2,544 | 6,200 | 2,544 |
| 2025-10-14 | 2,471 | 2,538 | 2,458 | 2,477 | 15,700 | 2,477 |
| 2025-10-10 | 2,627 | 2,627 | 2,511 | 2,511 | 29,800 | 2,511 |
| 2025-10-09 | 2,598 | 2,649 | 2,566 | 2,627 | 16,500 | 2,627 |
| 2025-10-08 | 2,602 | 2,653 | 2,594 | 2,595 | 11,100 | 2,595 |
| 2025-10-07 | 2,661 | 2,684 | 2,611 | 2,622 | 16,100 | 2,622 |
| 2025-10-06 | 2,552 | 2,665 | 2,516 | 2,661 | 31,200 | 2,661 |
| 2025-10-03 | 2,503 | 2,542 | 2,502 | 2,502 | 9,200 | 2,502 |
| 2025-10-02 | 2,530 | 2,582 | 2,493 | 2,503 | 20,900 | 2,503 |
| 2025-10-01 | 2,592 | 2,596 | 2,500 | 2,524 | 22,000 | 2,524 |
| 2025-09-30 | 2,584 | 2,603 | 2,541 | 2,586 | 13,000 | 2,586 |
| 2025-09-29 | 2,673 | 2,673 | 2,557 | 2,572 | 21,300 | 2,572 |
| 2025-09-26 | 2,670 | 2,682 | 2,634 | 2,682 | 20,200 | 2,682 |
| 2025-09-25 | 2,646 | 2,670 | 2,612 | 2,665 | 16,400 | 2,665 |
| 2025-09-24 | 2,640 | 2,663 | 2,616 | 2,620 | 12,200 | 2,620 |
| 2025-09-22 | 2,700 | 2,700 | 2,658 | 2,670 | 11,400 | 2,670 |
| 2025-09-19 | 2,719 | 2,734 | 2,671 | 2,673 | 26,300 | 2,673 |
| 2025-09-18 | 2,665 | 2,707 | 2,642 | 2,698 | 19,300 | 2,698 |
| 2025-09-17 | 2,698 | 2,715 | 2,665 | 2,665 | 26,100 | 2,665 |
| 2025-09-16 | 2,621 | 2,708 | 2,621 | 2,691 | 23,200 | 2,691 |
| 2025-09-12 | 2,588 | 2,621 | 2,561 | 2,613 | 35,400 | 2,613 |
| 2025-09-11 | 2,571 | 2,596 | 2,553 | 2,556 | 16,700 | 2,556 |
| 2025-09-10 | 2,557 | 2,604 | 2,535 | 2,550 | 28,200 | 2,550 |
| 2025-09-09 | 2,483 | 2,550 | 2,480 | 2,530 | 27,700 | 2,530 |
| 2025-09-08 | 2,432 | 2,487 | 2,432 | 2,483 | 13,000 | 2,483 |
| 2025-09-05 | 2,400 | 2,432 | 2,380 | 2,432 | 8,200 | 2,432 |
| 2025-09-04 | 2,382 | 2,408 | 2,366 | 2,401 | 11,500 | 2,401 |
| 2025-09-03 | 2,424 | 2,452 | 2,386 | 2,386 | 16,500 | 2,386 |
| 2025-09-02 | 2,496 | 2,496 | 2,433 | 2,433 | 13,600 | 2,433 |
| 2025-09-01 | 2,494 | 2,510 | 2,432 | 2,449 | 17,600 | 2,449 |
| 2025-08-29 | 2,511 | 2,511 | 2,468 | 2,468 | 9,200 | 2,468 |
| 2025-08-28 | 2,519 | 2,519 | 2,486 | 2,487 | 6,800 | 2,487 |
| 2025-08-27 | 2,499 | 2,500 | 2,469 | 2,500 | 13,000 | 2,500 |
| 2025-08-26 | 2,485 | 2,499 | 2,462 | 2,499 | 12,400 | 2,499 |
| 2025-08-25 | 2,466 | 2,490 | 2,461 | 2,485 | 8,500 | 2,485 |
| 2025-08-22 | 2,501 | 2,502 | 2,460 | 2,466 | 10,000 | 2,466 |
| 2025-08-21 | 2,504 | 2,516 | 2,490 | 2,491 | 7,500 | 2,491 |
| 2025-08-20 | 2,550 | 2,554 | 2,518 | 2,521 | 9,400 | 2,521 |
| 2025-08-19 | 2,525 | 2,559 | 2,520 | 2,535 | 23,500 | 2,535 |
| 2025-08-18 | 2,530 | 2,538 | 2,503 | 2,506 | 16,100 | 2,506 |
| 2025-08-15 | 2,499 | 2,539 | 2,476 | 2,529 | 19,700 | 2,529 |
| 2025-08-14 | 2,501 | 2,558 | 2,484 | 2,485 | 38,900 | 2,485 |
| 2025-08-13 | 2,530 | 2,540 | 2,495 | 2,515 | 18,000 | 2,515 |
| 2025-08-12 | 2,641 | 2,666 | 2,505 | 2,530 | 56,400 | 2,530 |
| 2025-08-08 | 2,656 | 2,707 | 2,656 | 2,691 | 13,500 | 2,691 |
| 2025-08-07 | 2,607 | 2,695 | 2,607 | 2,660 | 10,600 | 2,660 |
| 2025-08-06 | 2,646 | 2,673 | 2,632 | 2,636 | 5,800 | 2,636 |
| 2025-08-05 | 2,626 | 2,639 | 2,604 | 2,604 | 5,100 | 2,604 |
| 2025-08-04 | 2,605 | 2,652 | 2,605 | 2,613 | 7,600 | 2,613 |
| 2025-08-01 | 2,619 | 2,717 | 2,619 | 2,655 | 10,400 | 2,655 |
| 2025-07-31 | 2,645 | 2,669 | 2,619 | 2,648 | 9,700 | 2,648 |
| 2025-07-30 | 2,687 | 2,687 | 2,627 | 2,639 | 15,600 | 2,639 |
| 2025-07-29 | 2,653 | 2,685 | 2,640 | 2,661 | 14,100 | 2,661 |
| 2025-07-28 | 2,809 | 2,827 | 2,671 | 2,687 | 23,400 | 2,687 |
| 2025-07-25 | 2,755 | 2,800 | 2,741 | 2,777 | 40,500 | 2,777 |
| 2025-07-24 | 2,766 | 2,800 | 2,750 | 2,759 | 37,300 | 2,759 |
| 2025-07-23 | 2,707 | 2,754 | 2,686 | 2,738 | 29,400 | 2,738 |
| 2025-07-22 | 2,680 | 2,711 | 2,646 | 2,657 | 23,700 | 2,657 |
| 2025-07-18 | 2,603 | 2,686 | 2,603 | 2,661 | 21,500 | 2,661 |
| 2025-07-17 | 2,549 | 2,610 | 2,549 | 2,603 | 20,800 | 2,603 |
| 2025-07-16 | 2,571 | 2,585 | 2,549 | 2,557 | 14,100 | 2,557 |
| 2025-07-15 | 2,554 | 2,580 | 2,536 | 2,548 | 12,600 | 2,548 |
| 2025-07-14 | 2,550 | 2,598 | 2,550 | 2,555 | 15,000 | 2,555 |
| 2025-07-11 | 2,542 | 2,569 | 2,518 | 2,531 | 33,200 | 2,531 |
| 2025-07-10 | 2,484 | 2,549 | 2,468 | 2,499 | 55,900 | 2,499 |
| 2025-07-09 | 2,396 | 2,467 | 2,385 | 2,460 | 27,900 | 2,460 |
| 2025-07-08 | 2,314 | 2,365 | 2,308 | 2,365 | 19,200 | 2,365 |
| 2025-07-07 | 2,358 | 2,367 | 2,275 | 2,297 | 17,300 | 2,297 |
| 2025-07-04 | 2,365 | 2,367 | 2,331 | 2,350 | 13,400 | 2,350 |
| 2025-07-03 | 2,326 | 2,362 | 2,324 | 2,346 | 11,700 | 2,346 |
| 2025-07-02 | 2,348 | 2,371 | 2,318 | 2,320 | 14,800 | 2,320 |
| 2025-07-01 | 2,424 | 2,427 | 2,348 | 2,348 | 16,000 | 2,348 |
| 2025-06-30 | 2,463 | 2,485 | 2,400 | 2,400 | 12,000 | 2,400 |
| 2025-06-27 | 2,465 | 2,483 | 2,410 | 2,439 | 15,300 | 2,439 |
| 2025-06-26 | 2,410 | 2,449 | 2,410 | 2,444 | 15,900 | 2,444 |
| 2025-06-25 | 2,405 | 2,419 | 2,379 | 2,415 | 20,400 | 2,415 |
| 2025-06-24 | 2,442 | 2,442 | 2,391 | 2,405 | 13,000 | 2,405 |
| 2025-06-23 | 2,457 | 2,457 | 2,402 | 2,402 | 9,900 | 2,402 |
| 2025-06-20 | 2,435 | 2,521 | 2,410 | 2,457 | 165,100 | 2,457 |
| 2025-06-19 | 2,442 | 2,465 | 2,428 | 2,455 | 18,800 | 2,455 |
| 2025-06-18 | 2,477 | 2,477 | 2,425 | 2,442 | 20,200 | 2,442 |
| 2025-06-17 | 2,453 | 2,474 | 2,418 | 2,465 | 22,000 | 2,465 |
| 2025-06-16 | 2,438 | 2,487 | 2,398 | 2,431 | 26,800 | 2,431 |
| 2025-06-13 | 2,495 | 2,510 | 2,369 | 2,401 | 33,300 | 2,401 |
| 2025-06-12 | 2,458 | 2,501 | 2,439 | 2,485 | 22,800 | 2,485 |
| 2025-06-11 | 2,453 | 2,489 | 2,414 | 2,475 | 25,600 | 2,475 |
| 2025-06-10 | 2,408 | 2,485 | 2,406 | 2,453 | 24,800 | 2,453 |
| 2025-06-09 | 2,430 | 2,442 | 2,351 | 2,409 | 36,500 | 2,409 |
| 2025-06-06 | 2,459 | 2,478 | 2,393 | 2,424 | 27,900 | 2,424 |
| 2025-06-05 | 2,445 | 2,494 | 2,445 | 2,459 | 18,300 | 2,459 |
| 2025-06-04 | 2,478 | 2,498 | 2,445 | 2,450 | 30,200 | 2,450 |
| 2025-06-03 | 2,503 | 2,541 | 2,477 | 2,477 | 18,700 | 2,477 |
| 2025-06-02 | 2,554 | 2,578 | 2,528 | 2,528 | 18,800 | 2,528 |
| 2025-05-30 | 2,531 | 2,595 | 2,502 | 2,566 | 21,200 | 2,566 |
| 2025-05-29 | 2,580 | 2,609 | 2,545 | 2,565 | 25,700 | 2,565 |
| 2025-05-28 | 2,611 | 2,632 | 2,555 | 2,560 | 24,200 | 2,560 |
| 2025-05-27 | 2,565 | 2,618 | 2,550 | 2,586 | 17,200 | 2,586 |
| 2025-05-26 | 2,566 | 2,574 | 2,524 | 2,558 | 18,500 | 2,558 |
| 2025-05-23 | 2,478 | 2,570 | 2,477 | 2,540 | 26,900 | 2,540 |
| 2025-05-22 | 2,497 | 2,550 | 2,469 | 2,474 | 24,400 | 2,474 |
| 2025-05-21 | 2,530 | 2,564 | 2,438 | 2,547 | 31,400 | 2,547 |
| 2025-05-20 | 2,555 | 2,598 | 2,530 | 2,560 | 30,500 | 2,560 |
| 2025-05-19 | 2,641 | 2,647 | 2,469 | 2,525 | 47,900 | 2,525 |
| 2025-05-16 | 2,526 | 2,683 | 2,526 | 2,641 | 23,800 | 2,641 |
| 2025-05-15 | 2,434 | 2,560 | 2,383 | 2,541 | 45,100 | 2,541 |
| 2025-05-14 | 2,372 | 2,404 | 2,326 | 2,360 | 22,700 | 2,360 |
| 2025-05-13 | 2,391 | 2,419 | 2,376 | 2,378 | 12,400 | 2,378 |
| 2025-05-12 | 2,384 | 2,420 | 2,362 | 2,376 | 26,100 | 2,376 |
| 2025-05-09 | 2,313 | 2,357 | 2,313 | 2,357 | 12,100 | 2,357 |
| 2025-05-08 | 2,322 | 2,349 | 2,272 | 2,337 | 23,500 | 2,337 |
| 2025-05-07 | 2,377 | 2,439 | 2,301 | 2,329 | 74,300 | 2,329 |
| 2025-05-02 | 2,412 | 2,461 | 2,306 | 2,377 | 40,100 | 2,377 |
| 2025-05-01 | 2,439 | 2,449 | 2,392 | 2,392 | 19,400 | 2,392 |
| 2025-04-30 | 2,434 | 2,434 | 2,365 | 2,422 | 14,500 | 2,422 |
| 2025-04-28 | 2,391 | 2,418 | 2,364 | 2,411 | 12,900 | 2,411 |
| 2025-04-25 | 2,366 | 2,417 | 2,366 | 2,391 | 13,300 | 2,391 |
| 2025-04-24 | 2,390 | 2,415 | 2,333 | 2,343 | 26,800 | 2,343 |
| 2025-04-23 | 2,364 | 2,388 | 2,314 | 2,350 | 15,800 | 2,350 |
| 2025-04-22 | 2,320 | 2,365 | 2,269 | 2,293 | 13,100 | 2,293 |
| 2025-04-21 | 2,290 | 2,326 | 2,252 | 2,279 | 29,300 | 2,279 |
| 2025-04-18 | 2,158 | 2,292 | 2,141 | 2,292 | 16,100 | 2,292 |
| 2025-04-17 | 2,090 | 2,176 | 2,088 | 2,141 | 18,700 | 2,141 |
| 2025-04-16 | 2,088 | 2,113 | 2,050 | 2,100 | 31,700 | 2,100 |
| 2025-04-15 | 2,059 | 2,100 | 2,038 | 2,071 | 16,400 | 2,071 |
| 2025-04-14 | 2,010 | 2,059 | 1,997 | 2,034 | 31,900 | 2,034 |
| 2025-04-11 | 1,826 | 1,991 | 1,805 | 1,991 | 51,400 | 1,991 |
| 2025-04-10 | 1,805 | 1,864 | 1,805 | 1,859 | 36,100 | 1,859 |
| 2025-04-09 | 1,727 | 1,757 | 1,650 | 1,725 | 37,300 | 1,725 |
| 2025-04-08 | 1,691 | 1,830 | 1,657 | 1,801 | 24,400 | 1,801 |
| 2025-04-07 | 1,650 | 1,687 | 1,579 | 1,612 | 18,000 | 1,612 |
| 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