KabuInsight

イワブチ

5983
スタンダード/金属製品/IWABUCHI CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1312,120.012,700.012,120.012,640.0+230.0+1.85%1,500
2026-03-1212,750.012,750.012,240.012,410.0-370.0-2.90%1,700
2026-03-1113,020.013,020.012,780.012,780.0+60.0+0.47%1,000
2026-03-1012,710.013,290.012,560.012,720.0+210.0+1.68%2,600
2026-03-0913,290.013,290.012,310.012,510.0-940.0-6.99%4,400
2026-03-0613,360.013,650.013,360.013,450.0-200.0-1.47%1,300
2026-03-0513,370.013,890.013,370.013,650.0+630.0+4.84%1,400
2026-03-0413,140.013,250.013,000.013,020.0-180.0-1.36%3,100
2026-03-0313,290.013,890.013,200.013,200.0-380.0-2.80%2,500
2026-03-0213,220.013,880.013,100.013,580.0-190.0-1.38%1,400
2026-02-2713,210.014,480.013,210.013,770.0+560.0+4.24%3,000
2026-02-2612,750.013,400.012,750.013,210.0+470.0+3.69%1,700
2026-02-2512,800.013,000.012,740.012,740.0+40.0+0.31%800
2026-02-2412,700.012,980.012,400.012,700.00.00.00%1,200
2026-02-2012,340.012,850.012,340.012,700.0+360.0+2.92%3,400
2026-02-1912,170.012,450.012,170.012,340.0+190.0+1.56%1,800
2026-02-1812,220.012,500.012,080.012,150.0-140.0-1.14%3,200
2026-02-1712,510.012,690.012,240.012,290.0-220.0-1.76%1,100
2026-02-1612,730.012,730.011,730.012,510.0-150.0-1.18%7,600
2026-02-1312,760.012,970.012,470.012,660.0-100.0-0.78%2,000
2026-02-1212,800.013,000.012,730.012,760.00.00.00%1,000
2026-02-1012,500.012,980.012,500.012,760.0+350.0+2.82%2,800
2026-02-0912,370.012,410.012,310.012,410.0+210.0+1.72%700
2026-02-0612,000.012,210.012,000.012,200.0+140.0+1.16%700
2026-02-0512,110.012,110.012,060.012,060.0-30.0-0.25%500
2026-02-0412,020.012,090.012,020.012,090.0-230.0-1.87%300
2026-02-0312,340.012,340.012,320.012,320.0+180.0+1.48%400
2026-02-0212,290.012,390.012,140.012,140.0-150.0-1.22%1,400
2026-01-3012,100.012,310.012,100.012,290.0+190.0+1.57%700
2026-01-2912,400.012,400.011,950.012,100.0-220.0-1.79%500
2026-01-2812,320.012,320.012,320.012,320.00.00.00%—
2026-01-2712,340.012,340.012,320.012,320.0+280.0+2.33%200
2026-01-2612,270.012,300.012,040.012,040.0-300.0-2.43%1,200
2026-01-2312,280.012,400.012,280.012,340.0+70.0+0.57%1,700
2026-01-2212,320.012,330.012,200.012,270.0+70.0+0.57%900
2026-01-2111,750.012,200.011,750.012,200.0+160.0+1.33%1,400
2026-01-2012,280.012,280.011,750.012,040.0-250.0-2.03%2,000
2026-01-1912,250.012,290.012,000.012,290.0+40.0+0.33%700
2026-01-1612,200.012,300.012,010.012,250.0-100.0-0.81%3,200
2026-01-1512,200.012,480.012,200.012,350.0-60.0-0.48%1,500
2026-01-1412,410.012,690.012,350.012,410.0-300.0-2.36%3,400
2026-01-1312,740.012,860.012,440.012,710.0+520.0+4.27%4,800
2026-01-0912,150.012,450.012,150.012,190.0+90.0+0.74%2,300
2026-01-0812,250.012,450.012,100.012,100.0+60.0+0.50%2,900
2026-01-0711,520.012,120.011,520.012,040.0+350.0+2.99%4,100
2026-01-0611,290.011,690.011,240.011,690.0+340.0+3.00%6,200
2026-01-0510,600.011,360.010,600.011,350.0+780.0+7.38%6,600
2025-12-3010,690.010,760.010,430.010,570.0-130.0-1.21%2,100
2025-12-2910,660.010,940.010,360.010,700.0+340.0+3.28%5,400
2025-12-2610,060.010,500.010,060.010,360.0+380.0+3.81%4,400
2025-12-259,920.010,040.09,920.09,980.0+90.0+0.91%1,700
2025-12-2410,000.010,000.09,830.09,890.0-30.0-0.30%3,300
2025-12-239,590.010,000.09,520.09,920.0+330.0+3.44%11,900
2025-12-229,540.09,680.09,500.09,590.0+50.0+0.52%6,100
2025-12-199,390.09,540.09,390.09,540.0+160.0+1.71%600
2025-12-189,380.09,460.09,320.09,380.00.00.00%1,400
2025-12-179,430.09,430.09,380.09,380.0-80.0-0.85%200
2025-12-169,420.09,490.09,420.09,460.0-20.0-0.21%1,300
2025-12-159,410.09,500.09,360.09,480.0-60.0-0.63%1,500
2025-12-129,540.09,570.09,400.09,540.0+120.0+1.27%1,000
2025-12-119,400.09,500.09,340.09,420.00.00.00%2,200
2025-12-109,600.09,640.09,420.09,420.0-80.0-0.84%1,300
2025-12-099,500.09,500.09,400.09,500.00.00.00%1,200
2025-12-089,500.09,500.09,500.09,500.0+90.0+0.96%500
2025-12-059,580.09,580.09,390.09,410.0-130.0-1.36%400
2025-12-049,430.09,590.09,430.09,540.0+110.0+1.17%1,600
2025-12-039,500.09,500.09,430.09,430.00.00.00%1,000
2025-12-029,550.09,550.09,390.09,430.00.00.00%1,000
2025-12-019,530.09,530.09,360.09,430.0-100.0-1.05%1,000
2025-11-289,410.09,530.09,410.09,530.0+120.0+1.28%600
2025-11-279,510.09,590.09,410.09,410.0+80.0+0.86%4,700
2025-11-269,010.09,400.09,010.09,330.0+320.0+3.55%5,000
2025-11-259,180.09,180.08,980.09,010.0-170.0-1.85%5,500
2025-11-219,340.09,340.09,180.09,180.0-310.0-3.27%4,500
2025-11-209,560.09,650.09,400.09,490.0-40.0-0.42%4,800
2025-11-199,150.09,620.09,130.09,530.0+230.0+2.47%13,800
2025-11-189,630.09,630.09,260.09,300.0-480.0-4.91%7,500
2025-11-179,990.010,000.09,520.09,780.0-300.0-2.98%6,600
2025-11-1410,600.010,610.010,000.010,080.0-820.0-7.52%13,200
2025-11-1310,940.010,940.010,800.010,900.0-40.0-0.37%3,500
2025-11-1211,030.011,070.010,880.010,940.0+10.0+0.09%4,300
2025-11-1111,110.011,120.010,780.010,930.0-50.0-0.46%4,300
2025-11-1010,530.010,990.010,530.010,980.0+150.0+1.39%3,600
2025-11-0710,280.011,150.010,280.010,830.0+440.0+4.23%7,300
2025-11-0610,250.010,450.010,250.010,390.0+290.0+2.87%5,300
2025-11-0510,040.010,340.09,920.010,100.0-240.0-2.32%9,900
2025-11-0410,160.010,490.010,160.010,340.0+150.0+1.47%4,700
2025-10-3110,200.010,290.010,110.010,190.0+130.0+1.29%2,900
2025-10-309,990.010,060.09,990.010,060.0+60.0+0.60%1,400
2025-10-2910,100.010,200.09,990.010,000.0-130.0-1.28%3,300
2025-10-2810,300.010,300.010,060.010,130.0-150.0-1.46%1,700
2025-10-2710,180.010,280.010,170.010,280.0+110.0+1.08%1,400
2025-10-2410,380.010,380.09,990.010,170.0-240.0-2.31%4,800
2025-10-2310,760.010,760.010,340.010,410.0-350.0-3.25%3,700
2025-10-2210,420.011,050.010,200.010,760.0+780.0+7.82%18,100
2025-10-2110,000.010,110.09,980.09,980.0-20.0-0.20%1,500
2025-10-209,970.010,300.09,970.010,000.0+50.0+0.50%3,700
2025-10-1710,010.010,080.09,920.09,950.0+90.0+0.91%3,400
2025-10-169,900.09,900.09,840.09,860.00.00.00%600
2025-10-159,800.09,860.09,770.09,860.0+170.0+1.75%500
2025-10-149,840.010,000.09,560.09,690.0-240.0-2.42%6,200
2025-10-109,990.010,040.09,780.09,930.0-30.0-0.30%4,600
2025-10-0910,090.010,090.09,930.09,960.0+20.0+0.20%1,600
2025-10-089,900.010,070.09,900.09,940.0+20.0+0.20%1,900
2025-10-0710,200.010,200.09,920.09,920.0-110.0-1.10%2,000
2025-10-069,940.010,110.09,900.010,030.0+310.0+3.19%4,200
2025-10-039,930.09,930.09,640.09,720.0-60.0-0.61%1,900
2025-10-029,790.09,920.09,760.09,780.0-60.0-0.61%1,800
2025-10-0110,080.010,100.09,650.09,840.0-430.0-4.19%7,800
2025-09-3010,000.010,370.09,850.010,270.0+270.0+2.70%3,100
2025-09-2910,130.010,160.09,710.010,000.0-400.0-3.85%4,000
2025-09-2610,500.010,650.010,270.010,400.0-400.0-3.70%2,900
2025-09-2510,220.010,800.010,100.010,800.0+580.0+5.68%7,000
2025-09-2410,680.010,770.010,200.010,220.0-600.0-5.55%8,200
2025-09-2211,400.011,400.010,800.010,820.0-420.0-3.74%8,800
2025-09-1911,230.011,400.010,710.011,240.0+310.0+2.84%18,300
2025-09-1810,090.010,940.010,000.010,930.0+990.0+9.96%12,400
2025-09-1710,190.010,330.09,940.09,940.0-120.0-1.19%3,600
2025-09-169,760.010,390.09,610.010,060.0+900.0+9.83%18,900
2025-09-129,110.09,450.08,870.09,160.0——6,000

直近120営業日分を表示