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
(ー)
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 |
|---|---|
| 8,250 (24/02/22) | 5,070 (23/08/07) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,450 | 7,500 | 7,400 | 7,400 | +100 | +1.4 | 400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 7,120 | 7,300 | 7,120 | 7,300 | +220 | +3.1 | 1,100 |
| 4/19 | 7,590 | 7,800 | 6,880 | 7,080 | -610 | -7.9 | 8,400 |
| 4/12 | 7,770 | 7,770 | 7,360 | 7,690 | +180 | +2.4 | 2,100 |
| 4/5 | 7,480 | 7,600 | 7,340 | 7,510 | -70 | -0.9 | 2,300 |
| 3/29 | 7,780 | 7,780 | 7,020 | 7,580 | -200 | -2.6 | 3,500 |
| 3/22 | 7,540 | 7,910 | 7,540 | 7,780 | +140 | +1.8 | 3,400 |
| 3/15 | 7,170 | 7,900 | 7,000 | 7,640 | +340 | +4.7 | 6,700 |
| 3/8 | 7,950 | 7,990 | 7,240 | 7,300 | -650 | -8.2 | 10,800 |
| 3/1 | 8,200 | 8,200 | 7,720 | 7,950 | -190 | -2.3 | 16,600 |
| 2/22 | 7,050 | 8,250 | 7,000 | 8,140 | +1,090 | +15.5 | 26,300 |
| 2/16 | 6,540 | 7,140 | 6,520 | 7,050 | +500 | +7.6 | 18,700 |
| 2/9 | 6,870 | 7,120 | 6,510 | 6,550 | -280 | -4.1 | 8,800 |
| 2/2 | 6,420 | 6,870 | 6,400 | 6,830 | +410 | +6.4 | 10,400 |
| 1/26 | 6,190 | 6,580 | 6,170 | 6,420 | +230 | +3.7 | 18,200 |
| 1/19 | 6,070 | 6,220 | 6,060 | 6,190 | +80 | +1.3 | 8,100 |
| 1/12 | 6,390 | 6,500 | 6,030 | 6,110 | -250 | -3.9 | 15,300 |
| 1/5 | 5,840 | 6,490 | 5,840 | 6,360 | +590 | +10.2 | 19,100 |
| 12/29 | 5,830 | 5,830 | 5,760 | 5,770 | -30 | -0.5 | 5,600 |
| 12/22 | 5,880 | 6,000 | 5,800 | 5,800 | -90 | -1.5 | 8,400 |
| 12/15 | 5,950 | 5,980 | 5,820 | 5,890 | -90 | -1.5 | 3,900 |
| 12/8 | 5,860 | 6,070 | 5,810 | 5,980 | +130 | +2.2 | 6,000 |
| 12/1 | 5,800 | 5,850 | 5,760 | 5,850 | +100 | +1.7 | 2,300 |
| 11/24 | 5,630 | 5,750 | 5,630 | 5,750 | +120 | +2.1 | 2,700 |
| 11/17 | 5,600 | 5,640 | 5,560 | 5,630 | +30 | +0.5 | 2,700 |
| 11/10 | 5,730 | 5,800 | 5,550 | 5,600 | -200 | -3.5 | 5,900 |
| 11/2 | 5,650 | 5,840 | 5,580 | 5,800 | +130 | +2.3 | 6,600 |
| 10/27 | 5,680 | 5,720 | 5,670 | 5,670 | -10 | -0.2 | 2,200 |
| 10/20 | 5,700 | 5,800 | 5,620 | 5,680 | -10 | -0.2 | 3,500 |
| 10/13 | 5,680 | 5,700 | 5,650 | 5,690 | +40 | +0.7 | 23,700 |
| 10/6 | 5,960 | 6,100 | 5,610 | 5,650 | -410 | -6.8 | 28,300 |
▶︎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