！決算発表予定日 2024/05/13
6237東証P貸借
業種 機械
イワキ 株価時系列データ
PTS
2,500.1
円
(14:51)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,930 (24/03/29) | 1,231 (23/05/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,930 (24/03/29) | 2,039 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,554 | 2,593 | 2,463 | 2,500 | -65 | -2.5 | 87,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,897 | 2,897 | 2,379 | 2,565 | -335 | -11.6 | 979,600 |
| 24/03 | 2,595 | 2,930 | 2,544 | 2,900 | +279 | +10.6 | 888,700 |
| 24/02 | 2,220 | 2,650 | 2,178 | 2,621 | +395 | +17.7 | 1,359,400 |
| 24/01 | 2,045 | 2,278 | 2,039 | 2,226 | +149 | +7.2 | 539,300 |
| 23/12 | 2,055 | 2,236 | 2,014 | 2,077 | +20 | +1.0 | 936,300 |
| 23/11 | 1,835 | 2,097 | 1,704 | 2,057 | +244 | +13.5 | 1,597,300 |
| 23/10 | 1,790 | 2,009 | 1,756 | 1,813 | +28 | +1.6 | 896,400 |
| 23/09 | 1,881 | 2,030 | 1,774 | 1,785 | -106 | -5.6 | 930,700 |
| 23/08 | 1,450 | 1,906 | 1,449 | 1,891 | +441 | +30.4 | 1,114,500 |
| 23/07 | 1,400 | 1,463 | 1,332 | 1,450 | +58 | +4.2 | 810,400 |
| 23/06 | 1,250 | 1,476 | 1,243 | 1,392 | +130 | +10.3 | 1,782,600 |
| 23/05 | 1,310 | 1,330 | 1,231 | 1,262 | -41 | -3.2 | 699,800 |
| 23/04 | 1,326 | 1,326 | 1,223 | 1,303 | +4 | +0.3 | 441,400 |
| 23/03 | 1,317 | 1,364 | 1,249 | 1,299 | -17 | -1.3 | 825,800 |
| 23/02 | 1,270 | 1,351 | 1,243 | 1,316 | +56 | +4.4 | 568,200 |
| 23/01 | 1,218 | 1,287 | 1,177 | 1,260 | +30 | +2.4 | 411,300 |
| 22/12 | 1,318 | 1,318 | 1,191 | 1,230 | -77 | -5.9 | 706,500 |
| 22/11 | 1,414 | 1,428 | 1,251 | 1,307 | -107 | -7.6 | 1,375,900 |
| 22/10 | 1,258 | 1,490 | 1,245 | 1,414 | +149 | +11.8 | 2,300,700 |
| 22/09 | 1,240 | 1,454 | 1,212 | 1,265 | +18 | +1.4 | 2,138,200 |
| 22/08 | 1,002 | 1,252 | 992 | 1,247 | +248 | +24.8 | 1,562,600 |
| 22/07 | 931 | 1,029 | 917 | 999 | +68 | +7.3 | 617,000 |
| 22/06 | 966 | 991 | 897 | 931 | -39 | -4.0 | 1,232,700 |
| 22/05 | 1,100 | 1,107 | 887 | 970 | -135 | -12.2 | 2,634,000 |
| 22/04 | 1,096 | 1,149 | 1,021 | 1,105 | +11 | +1.0 | 787,500 |
| 22/03 | 1,038 | 1,131 | 985 | 1,094 | +71 | +6.9 | 616,000 |
| 22/02 | 1,001 | 1,048 | 983 | 1,023 | +22 | +2.2 | 308,300 |
| 22/01 | 1,042 | 1,059 | 975 | 1,001 | -41 | -3.9 | 375,900 |
| 21/12 | 1,000 | 1,105 | 993 | 1,042 | +38 | +3.8 | 474,100 |
| 21/11 | 1,011 | 1,119 | 1,001 | 1,004 | +1 | +0.1 | 391,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて