6237東証P貸借
業種 機械
イワキ 株価時系列データ
PTS
2,734.9
円
取引時間外
(15:20)
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 | 39,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,002 | 1,016 | 992 | 1,009 | +10 | +1.0 | 103,800 |
| 7/29 | 999 | 1,029 | 994 | 999 | +3 | +0.3 | 204,200 |
| 7/22 | 977 | 998 | 970 | 996 | +27 | +2.8 | 86,000 |
| 7/15 | 963 | 981 | 959 | 969 | +9 | +0.9 | 101,300 |
| 7/8 | 928 | 975 | 928 | 960 | +37 | +4.0 | 172,000 |
| 7/1 | 943 | 952 | 917 | 923 | -13 | -1.4 | 218,100 |
| 6/24 | 906 | 938 | 897 | 936 | +30 | +3.3 | 211,400 |
| 6/17 | 933 | 940 | 900 | 906 | -42 | -4.4 | 422,000 |
| 6/10 | 970 | 991 | 938 | 948 | -30 | -3.1 | 336,000 |
| 6/3 | 985 | 989 | 960 | 978 | +3 | +0.3 | 244,100 |
| 5/27 | 960 | 998 | 945 | 975 | +25 | +2.6 | 1,306,600 |
| 5/20 | 910 | 957 | 887 | 950 | -95 | -9.1 | 972,100 |
| 5/13 | 1,093 | 1,099 | 1,021 | 1,045 | -57 | -5.2 | 164,400 |
| 5/6 | 1,100 | 1,107 | 1,082 | 1,102 | -3 | -0.3 | 45,500 |
| 4/28 | 1,036 | 1,110 | 1,021 | 1,105 | +57 | +5.4 | 204,500 |
| 4/22 | 1,110 | 1,110 | 1,027 | 1,048 | -67 | -6.0 | 149,000 |
| 4/15 | 1,108 | 1,130 | 1,096 | 1,115 | +8 | +0.7 | 166,400 |
| 4/8 | 1,093 | 1,149 | 1,080 | 1,107 | +19 | +1.8 | 235,700 |
| 4/1 | 1,092 | 1,131 | 1,071 | 1,088 | -4 | -0.4 | 153,600 |
| 3/25 | 1,072 | 1,112 | 1,066 | 1,092 | +40 | +3.8 | 113,200 |
| 3/18 | 1,020 | 1,066 | 1,010 | 1,052 | +34 | +3.3 | 156,500 |
| 3/11 | 995 | 1,030 | 985 | 1,018 | +22 | +2.2 | 157,200 |
| 3/4 | 1,026 | 1,038 | 995 | 996 | -22 | -2.2 | 85,300 |
| 2/25 | 1,020 | 1,037 | 1,010 | 1,018 | -10 | -1.0 | 69,300 |
| 2/18 | 1,013 | 1,048 | 1,001 | 1,028 | +14 | +1.4 | 90,300 |
| 2/10 | 994 | 1,025 | 993 | 1,014 | +24 | +2.4 | 61,200 |
| 2/4 | 989 | 1,010 | 983 | 990 | +1 | +0.1 | 92,600 |
| 1/28 | 990 | 1,010 | 977 | 989 | -1 | -0.1 | 111,100 |
| 1/21 | 1,020 | 1,030 | 975 | 990 | -28 | -2.8 | 91,700 |
| 1/14 | 1,011 | 1,024 | 996 | 1,018 | +8 | +0.8 | 74,300 |
▶︎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
