5983東証S信用
業種 金属製品
イワブチ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,250 (24/02/22) | 5,750 (23/11/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,250 (24/02/22) | 5,840 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 6,400 | 6,460 | 6,290 | 6,340 | +40 | +0.6 | 3,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 6,350 | 6,350 | 6,300 | 6,300 | -100 | -1.6 | 9,200 |
| 11/8 | 6,300 | 6,400 | 6,300 | 6,400 | +30 | +0.5 | 1,600 |
| 11/1 | 6,270 | 6,450 | 6,270 | 6,370 | +20 | +0.3 | 2,900 |
| 10/25 | 6,390 | 6,390 | 6,290 | 6,350 | -40 | -0.6 | 2,200 |
| 10/18 | 6,500 | 6,500 | 6,390 | 6,390 | -110 | -1.7 | 1,000 |
| 10/11 | 6,450 | 6,510 | 6,410 | 6,500 | +50 | +0.8 | 1,600 |
| 10/4 | 6,350 | 6,460 | 6,320 | 6,450 | +30 | +0.5 | 1,600 |
| 9/27 | 6,440 | 6,500 | 6,410 | 6,420 | +70 | +1.1 | 1,500 |
| 9/20 | 6,330 | 6,390 | 6,310 | 6,350 | +80 | +1.3 | 1,100 |
| 9/13 | 6,100 | 6,270 | 6,100 | 6,270 | +30 | +0.5 | 900 |
| 9/6 | 6,550 | 6,550 | 6,200 | 6,240 | -290 | -4.4 | 3,800 |
| 8/30 | 6,330 | 6,720 | 6,260 | 6,530 | +280 | +4.5 | 14,300 |
| 8/23 | 6,190 | 6,320 | 6,130 | 6,250 | +70 | +1.1 | 7,300 |
| 8/16 | 6,440 | 6,440 | 6,000 | 6,180 | -260 | -4.0 | 27,400 |
| 8/9 | 6,580 | 6,580 | 5,850 | 6,440 | -230 | -3.5 | 8,300 |
| 8/2 | 7,180 | 7,180 | 6,570 | 6,670 | -480 | -6.7 | 1,900 |
| 7/26 | 7,080 | 7,150 | 7,060 | 7,150 | +90 | +1.3 | 3,400 |
| 7/19 | 7,190 | 7,190 | 7,010 | 7,060 | -40 | -0.6 | 2,300 |
| 7/12 | 7,190 | 7,200 | 7,030 | 7,100 | +50 | +0.7 | 1,900 |
| 7/5 | 7,090 | 7,190 | 7,050 | 7,050 | +50 | +0.7 | 800 |
| 6/28 | 7,000 | 7,120 | 6,920 | 7,000 | 0 | 0.0 | 1,400 |
| 6/21 | 7,020 | 7,060 | 6,940 | 7,000 | -110 | -1.6 | 3,100 |
| 6/14 | 6,980 | 7,200 | 6,980 | 7,110 | +110 | +1.6 | 1,600 |
| 6/7 | 6,940 | 7,060 | 6,890 | 7,000 | +60 | +0.9 | 3,500 |
| 5/31 | 7,120 | 7,270 | 6,840 | 6,940 | -160 | -2.3 | 1,800 |
| 5/24 | 7,310 | 7,310 | 6,830 | 7,100 | -140 | -1.9 | 12,700 |
| 5/17 | 7,220 | 7,380 | 6,920 | 7,240 | +20 | +0.3 | 5,300 |
| 5/10 | 7,250 | 7,330 | 7,150 | 7,220 | -180 | -2.4 | 1,200 |
| 5/2 | 7,450 | 7,500 | 7,400 | 7,400 | +100 | +1.4 | 300 |
| 4/26 | 7,120 | 7,300 | 7,120 | 7,300 | +220 | +3.1 | 1,100 |
▶︎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
