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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2,500 | 2,500 | 2,379 | 2,424 | 99,300 | 2,424 |
| 2024-04-18 | 2,500 | 2,533 | 2,469 | 2,499 | 55,600 | 2,499 |
| 2024-04-17 | 2,565 | 2,566 | 2,500 | 2,500 | 80,700 | 2,500 |
| 2024-04-16 | 2,604 | 2,636 | 2,505 | 2,522 | 90,300 | 2,522 |
| 2024-04-15 | 2,620 | 2,654 | 2,615 | 2,639 | 40,600 | 2,639 |
| 2024-04-12 | 2,682 | 2,682 | 2,650 | 2,652 | 15,500 | 2,652 |
| 2024-04-11 | 2,650 | 2,680 | 2,648 | 2,672 | 20,000 | 2,672 |
| 2024-04-10 | 2,699 | 2,729 | 2,672 | 2,675 | 19,300 | 2,675 |
| 2024-04-09 | 2,690 | 2,699 | 2,645 | 2,690 | 21,600 | 2,690 |
| 2024-04-08 | 2,656 | 2,692 | 2,634 | 2,689 | 80,700 | 2,689 |
| 2024-04-05 | 2,609 | 2,674 | 2,600 | 2,650 | 53,500 | 2,650 |
| 2024-04-04 | 2,652 | 2,694 | 2,644 | 2,667 | 31,500 | 2,667 |
| 2024-04-03 | 2,645 | 2,704 | 2,636 | 2,677 | 37,700 | 2,677 |
| 2024-04-02 | 2,712 | 2,726 | 2,639 | 2,662 | 50,100 | 2,662 |
| 2024-04-01 | 2,897 | 2,897 | 2,705 | 2,712 | 70,800 | 2,712 |
| 2024-03-29 | 2,887 | 2,930 | 2,831 | 2,900 | 24,500 | 2,900 |
| 2024-03-28 | 2,822 | 2,889 | 2,822 | 2,860 | 31,300 | 2,860 |
| 2024-03-27 | 2,766 | 2,823 | 2,763 | 2,808 | 32,300 | 2,808 |
| 2024-03-26 | 2,750 | 2,764 | 2,744 | 2,763 | 28,600 | 2,763 |
| 2024-03-25 | 2,772 | 2,797 | 2,755 | 2,755 | 28,300 | 2,755 |
| 2024-03-22 | 2,890 | 2,919 | 2,795 | 2,807 | 36,900 | 2,807 |
| 2024-03-21 | 2,823 | 2,871 | 2,809 | 2,871 | 42,400 | 2,871 |
| 2024-03-19 | 2,646 | 2,775 | 2,640 | 2,748 | 48,900 | 2,748 |
| 2024-03-18 | 2,672 | 2,672 | 2,645 | 2,661 | 32,500 | 2,661 |
| 2024-03-15 | 2,653 | 2,682 | 2,642 | 2,672 | 27,900 | 2,672 |
| 2024-03-14 | 2,643 | 2,687 | 2,626 | 2,672 | 37,600 | 2,672 |
| 2024-03-13 | 2,712 | 2,729 | 2,643 | 2,654 | 42,800 | 2,654 |
| 2024-03-12 | 2,650 | 2,705 | 2,643 | 2,705 | 124,500 | 2,705 |
| 2024-03-11 | 2,620 | 2,673 | 2,620 | 2,670 | 80,600 | 2,670 |
| 2024-03-08 | 2,650 | 2,710 | 2,650 | 2,650 | 66,200 | 2,650 |
| 2024-03-07 | 2,681 | 2,714 | 2,642 | 2,661 | 43,300 | 2,661 |
| 2024-03-06 | 2,650 | 2,693 | 2,645 | 2,673 | 38,900 | 2,673 |
| 2024-03-05 | 2,551 | 2,650 | 2,545 | 2,650 | 30,800 | 2,650 |
| 2024-03-04 | 2,639 | 2,650 | 2,545 | 2,559 | 35,200 | 2,559 |
| 2024-03-01 | 2,595 | 2,609 | 2,544 | 2,590 | 55,200 | 2,590 |
| 2024-02-29 | 2,550 | 2,650 | 2,549 | 2,621 | 63,000 | 2,621 |
| 2024-02-28 | 2,529 | 2,586 | 2,509 | 2,527 | 72,400 | 2,527 |
| 2024-02-27 | 2,469 | 2,525 | 2,457 | 2,496 | 42,400 | 2,496 |
| 2024-02-26 | 2,540 | 2,557 | 2,478 | 2,481 | 36,900 | 2,481 |
| 2024-02-22 | 2,458 | 2,566 | 2,450 | 2,565 | 80,700 | 2,565 |
| 2024-02-21 | 2,367 | 2,431 | 2,363 | 2,421 | 34,000 | 2,421 |
| 2024-02-20 | 2,350 | 2,382 | 2,337 | 2,382 | 53,300 | 2,382 |
| 2024-02-19 | 2,336 | 2,374 | 2,329 | 2,343 | 77,800 | 2,343 |
| 2024-02-16 | 2,402 | 2,453 | 2,343 | 2,415 | 101,500 | 2,415 |
| 2024-02-15 | 2,536 | 2,547 | 2,340 | 2,369 | 163,700 | 2,369 |
| 2024-02-14 | 2,389 | 2,435 | 2,360 | 2,386 | 84,900 | 2,386 |
| 2024-02-13 | 2,337 | 2,405 | 2,314 | 2,392 | 71,700 | 2,392 |
| 2024-02-09 | 2,324 | 2,355 | 2,299 | 2,325 | 55,800 | 2,325 |
| 2024-02-08 | 2,317 | 2,356 | 2,276 | 2,343 | 114,600 | 2,343 |
| 2024-02-07 | 2,307 | 2,342 | 2,300 | 2,309 | 64,900 | 2,309 |
| 2024-02-06 | 2,298 | 2,323 | 2,282 | 2,323 | 68,500 | 2,323 |
| 2024-02-05 | 2,307 | 2,334 | 2,280 | 2,309 | 37,500 | 2,309 |
| 2024-02-02 | 2,260 | 2,315 | 2,178 | 2,284 | 96,700 | 2,284 |
| 2024-02-01 | 2,220 | 2,257 | 2,194 | 2,246 | 39,100 | 2,246 |
| 2024-01-31 | 2,153 | 2,226 | 2,153 | 2,226 | 29,500 | 2,226 |
| 2024-01-30 | 2,113 | 2,149 | 2,099 | 2,132 | 37,000 | 2,132 |
| 2024-01-29 | 2,143 | 2,160 | 2,089 | 2,093 | 25,100 | 2,093 |
| 2024-01-26 | 2,166 | 2,185 | 2,143 | 2,143 | 28,300 | 2,143 |
| 2024-01-25 | 2,155 | 2,198 | 2,155 | 2,173 | 11,700 | 2,173 |
| 2024-01-24 | 2,166 | 2,196 | 2,151 | 2,162 | 16,600 | 2,162 |
| 2024-01-23 | 2,190 | 2,215 | 2,169 | 2,185 | 34,800 | 2,185 |
| 2024-01-22 | 2,200 | 2,228 | 2,170 | 2,170 | 22,900 | 2,170 |
| 2024-01-19 | 2,188 | 2,278 | 2,182 | 2,196 | 78,200 | 2,196 |
| 2024-01-18 | 2,163 | 2,177 | 2,153 | 2,171 | 16,900 | 2,171 |
| 2024-01-17 | 2,156 | 2,182 | 2,135 | 2,155 | 40,400 | 2,155 |
| 2024-01-16 | 2,180 | 2,180 | 2,133 | 2,139 | 22,500 | 2,139 |
| 2024-01-15 | 2,118 | 2,181 | 2,118 | 2,180 | 29,500 | 2,180 |
| 2024-01-12 | 2,150 | 2,150 | 2,104 | 2,118 | 18,200 | 2,118 |
| 2024-01-11 | 2,126 | 2,159 | 2,105 | 2,132 | 27,300 | 2,132 |
| 2024-01-10 | 2,100 | 2,132 | 2,087 | 2,113 | 24,100 | 2,113 |
| 2024-01-09 | 2,082 | 2,101 | 2,072 | 2,091 | 28,200 | 2,091 |
| 2024-01-05 | 2,060 | 2,111 | 2,060 | 2,069 | 24,300 | 2,069 |
| 2024-01-04 | 2,045 | 2,079 | 2,039 | 2,056 | 23,800 | 2,056 |
分割・併合履歴 ： [2018-06-27]1株→3株
