6237東証P貸借
業種 機械
イワキ 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 3,345 (24/07/16) | 2,010 (23/11/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,345 (24/07/16) | 2,039 (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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,797 | 2,830 | 2,670 | 2,749 | -21 | -0.8 | 57,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,003 | 1,026 | 979 | 990 | -4 | -0.4 | 90,900 |
| 9/13 | 928 | 1,005 | 923 | 994 | +65 | +7.0 | 136,700 |
| 9/6 | 911 | 935 | 904 | 929 | +11 | +1.2 | 107,800 |
| 8/30 | 909 | 927 | 887 | 918 | -6 | -0.7 | 129,300 |
| 8/23 | 923 | 941 | 880 | 924 | +4 | +0.4 | 231,400 |
| 8/16 | 954 | 970 | 894 | 920 | -139 | -13.1 | 281,800 |
| 8/9 | 1,119 | 1,119 | 1,043 | 1,059 | -69 | -6.1 | 148,700 |
| 8/2 | 1,228 | 1,241 | 1,109 | 1,128 | -73 | -6.1 | 317,900 |
| 7/26 | 1,119 | 1,229 | 1,110 | 1,201 | +88 | +7.9 | 473,500 |
| 7/19 | 1,145 | 1,145 | 1,077 | 1,113 | -32 | -2.8 | 142,100 |
| 7/12 | 1,124 | 1,174 | 1,115 | 1,145 | +32 | +2.9 | 342,000 |
| 7/5 | 1,095 | 1,124 | 1,065 | 1,113 | +40 | +3.7 | 356,000 |
| 6/28 | 1,077 | 1,080 | 1,018 | 1,073 | -16 | -1.5 | 270,700 |
| 6/21 | 1,083 | 1,089 | 1,013 | 1,089 | +5 | +0.5 | 287,000 |
| 6/14 | 1,061 | 1,097 | 1,047 | 1,084 | +39 | +3.7 | 383,400 |
| 6/7 | 970 | 1,066 | 965 | 1,045 | +76 | +7.8 | 731,700 |
| 5/31 | 979 | 992 | 960 | 969 | -5 | -0.5 | 385,600 |
| 5/24 | 974 | 997 | 950 | 974 | +10 | +1.0 | 367,400 |
| 5/17 | 916 | 977 | 843 | 964 | +47 | +5.1 | 460,100 |
| 5/10 | 968 | 976 | 909 | 917 | -45 | -4.7 | 377,300 |
| 4/26 | 953 | 985 | 926 | 962 | +17 | +1.8 | 1,257,900 |
| 4/19 | 937 | 964 | 937 | 945 | +19 | +2.1 | 245,600 |
| 4/12 | 964 | 972 | 926 | 926 | -29 | -3.0 | 383,900 |
| 4/5 | 925 | 970 | 916 | 955 | +45 | +5.0 | 383,300 |
| 3/29 | 950 | 964 | 905 | 910 | -54 | -5.6 | 464,500 |
| 3/22 | 950 | 976 | 950 | 964 | +20 | +2.1 | 413,300 |
| 3/15 | 964 | 987 | 944 | 944 | -22 | -2.3 | 1,374,300 |
| 3/8 | 1,066 | 1,072 | 957 | 966 | -109 | -10.1 | 1,541,400 |
| 3/1 | 1,145 | 1,267 | 1,068 | 1,075 | ー | ー | 1,621,400 |
▶︎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
