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) | 1,989 (23/11/24) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,875 | 2,985 | 2,700 | 2,770 | -149 | -5.1 | 155,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/24 | 1,276 | 1,306 | 1,274 | 1,300 | +26 | +2.0 | 92,300 |
| 2/17 | 1,275 | 1,326 | 1,266 | 1,274 | +8 | +0.6 | 235,700 |
| 2/10 | 1,254 | 1,279 | 1,252 | 1,266 | +10 | +0.8 | 96,100 |
| 2/3 | 1,243 | 1,273 | 1,242 | 1,256 | +15 | +1.2 | 104,900 |
| 1/27 | 1,255 | 1,287 | 1,236 | 1,241 | -8 | -0.6 | 102,400 |
| 1/20 | 1,210 | 1,255 | 1,205 | 1,249 | +26 | +2.1 | 107,900 |
| 1/13 | 1,204 | 1,233 | 1,190 | 1,223 | +38 | +3.2 | 71,500 |
| 1/6 | 1,218 | 1,218 | 1,177 | 1,185 | -45 | -3.7 | 74,700 |
| 12/30 | 1,231 | 1,238 | 1,198 | 1,230 | +29 | +2.4 | 126,100 |
| 12/23 | 1,241 | 1,265 | 1,191 | 1,201 | -44 | -3.5 | 175,700 |
| 12/16 | 1,241 | 1,270 | 1,241 | 1,245 | -12 | -1.0 | 111,100 |
| 12/9 | 1,270 | 1,277 | 1,230 | 1,257 | -25 | -2.0 | 199,400 |
| 12/2 | 1,347 | 1,360 | 1,270 | 1,282 | -73 | -5.4 | 200,000 |
| 11/25 | 1,286 | 1,355 | 1,275 | 1,355 | +80 | +6.3 | 273,800 |
| 11/18 | 1,428 | 1,428 | 1,251 | 1,275 | -144 | -10.2 | 632,700 |
| 11/11 | 1,385 | 1,422 | 1,370 | 1,419 | +30 | +2.2 | 179,700 |
| 11/4 | 1,410 | 1,426 | 1,361 | 1,389 | -21 | -1.5 | 227,500 |
| 10/28 | 1,412 | 1,451 | 1,385 | 1,410 | -10 | -0.7 | 384,500 |
| 10/21 | 1,300 | 1,490 | 1,300 | 1,420 | +93 | +7.0 | 1,336,600 |
| 10/14 | 1,337 | 1,361 | 1,285 | 1,327 | -10 | -0.8 | 234,800 |
| 10/7 | 1,258 | 1,359 | 1,245 | 1,337 | +72 | +5.7 | 301,200 |
| 9/30 | 1,313 | 1,329 | 1,256 | 1,265 | -49 | -3.7 | 292,600 |
| 9/22 | 1,361 | 1,378 | 1,290 | 1,314 | -43 | -3.2 | 314,200 |
| 9/16 | 1,430 | 1,435 | 1,349 | 1,357 | -84 | -5.8 | 563,500 |
| 9/9 | 1,235 | 1,454 | 1,222 | 1,441 | +201 | +16.2 | 822,800 |
| 9/2 | 1,200 | 1,254 | 1,185 | 1,240 | +20 | +1.6 | 684,300 |
| 8/26 | 1,081 | 1,223 | 1,060 | 1,220 | +133 | +12.2 | 613,200 |
| 8/19 | 1,061 | 1,090 | 1,060 | 1,087 | +18 | +1.7 | 153,800 |
| 8/12 | 1,010 | 1,077 | 993 | 1,069 | +60 | +6.0 | 152,600 |
| 8/5 | 1,002 | 1,016 | 992 | 1,009 | +10 | +1.0 | 103,800 |
▶︎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
