！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
ー
円
取引時間外
(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 |
|---|---|
| 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 | 2,511 | 2,593 | 2,491 | 2,550 | +74 | +3.0 | 77,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,904 | 1,940 | 1,774 | 1,785 | -108 | -5.7 | 191,600 |
| 9/22 | 1,913 | 1,993 | 1,829 | 1,893 | -15 | -0.8 | 182,400 |
| 9/15 | 1,980 | 2,030 | 1,843 | 1,908 | -61 | -3.1 | 219,400 |
| 9/8 | 1,848 | 2,024 | 1,814 | 1,969 | +121 | +6.6 | 299,400 |
| 9/1 | 1,807 | 1,906 | 1,806 | 1,848 | +54 | +3.0 | 194,100 |
| 8/25 | 1,700 | 1,838 | 1,683 | 1,794 | +82 | +4.8 | 197,600 |
| 8/18 | 1,809 | 1,820 | 1,688 | 1,712 | +183 | +12.0 | 428,500 |
| 8/10 | 1,473 | 1,535 | 1,450 | 1,529 | +58 | +3.9 | 140,900 |
| 8/4 | 1,450 | 1,500 | 1,443 | 1,471 | +35 | +2.4 | 222,600 |
| 7/28 | 1,420 | 1,447 | 1,402 | 1,436 | +23 | +1.6 | 148,100 |
| 7/21 | 1,375 | 1,425 | 1,375 | 1,413 | +49 | +3.6 | 105,200 |
| 7/14 | 1,393 | 1,397 | 1,332 | 1,364 | -8 | -0.6 | 193,700 |
| 7/7 | 1,400 | 1,430 | 1,365 | 1,372 | -20 | -1.4 | 332,100 |
| 6/30 | 1,370 | 1,402 | 1,344 | 1,392 | +22 | +1.6 | 210,700 |
| 6/23 | 1,470 | 1,470 | 1,366 | 1,370 | -100 | -6.8 | 483,100 |
| 6/16 | 1,362 | 1,476 | 1,362 | 1,470 | +122 | +9.1 | 704,300 |
| 6/9 | 1,300 | 1,349 | 1,292 | 1,348 | +68 | +5.3 | 298,500 |
| 6/2 | 1,300 | 1,310 | 1,243 | 1,280 | -20 | -1.5 | 220,600 |
| 5/26 | 1,271 | 1,313 | 1,262 | 1,300 | +29 | +2.3 | 182,400 |
| 5/19 | 1,322 | 1,329 | 1,231 | 1,271 | -9 | -0.7 | 207,400 |
| 5/12 | 1,310 | 1,330 | 1,277 | 1,280 | -28 | -2.1 | 121,100 |
| 5/2 | 1,310 | 1,319 | 1,295 | 1,308 | +5 | +0.4 | 54,300 |
| 4/28 | 1,286 | 1,306 | 1,258 | 1,303 | +31 | +2.4 | 97,100 |
| 4/21 | 1,287 | 1,287 | 1,253 | 1,272 | -2 | -0.2 | 62,900 |
| 4/14 | 1,249 | 1,280 | 1,240 | 1,274 | +33 | +2.7 | 102,600 |
| 4/7 | 1,326 | 1,326 | 1,223 | 1,241 | -58 | -4.5 | 178,800 |
| 3/31 | 1,275 | 1,309 | 1,261 | 1,299 | +25 | +2.0 | 272,100 |
| 3/24 | 1,281 | 1,295 | 1,261 | 1,274 | -7 | -0.6 | 152,200 |
| 3/17 | 1,300 | 1,302 | 1,249 | 1,281 | -39 | -3.0 | 182,600 |
| 3/10 | 1,338 | 1,364 | 1,320 | 1,320 | -10 | -0.8 | 150,000 |
▶︎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