KabuInsight

イワキ

6237
プライム/機械/IWAKI CO.,LTD.
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
2026-03-132,570.02,608.02,565.02,566.0-54.0-2.06%22,400
2026-03-122,664.02,664.02,607.02,620.0-83.0-3.07%16,500
2026-03-112,704.02,763.02,666.02,703.0+18.0+0.67%13,200
2026-03-102,620.02,754.02,584.02,685.0+152.0+6.00%37,100
2026-03-092,500.02,549.02,480.02,533.0-127.0-4.77%42,600
2026-03-062,679.02,701.02,631.02,660.0-51.0-1.88%17,800
2026-03-052,711.02,765.02,661.02,711.0+100.0+3.83%20,600
2026-03-042,725.02,725.02,560.02,611.0-161.0-5.81%40,800
2026-03-032,823.02,854.02,764.02,772.0-67.0-2.36%31,800
2026-03-022,855.02,888.02,805.02,839.0-116.0-3.93%29,200
2026-02-272,876.02,956.02,828.02,955.0+79.0+2.75%36,300
2026-02-262,846.02,913.02,839.02,876.0+37.0+1.30%42,800
2026-02-252,808.02,885.02,794.02,839.0+17.0+0.60%34,200
2026-02-242,805.02,848.02,785.02,822.0-19.0-0.67%22,400
2026-02-202,867.02,867.02,813.02,841.0-59.0-2.03%30,100
2026-02-192,900.02,916.02,861.02,900.0+16.0+0.55%21,700
2026-02-182,875.02,927.02,875.02,884.0+10.0+0.35%20,300
2026-02-172,870.02,977.02,848.02,874.0-23.0-0.79%36,300
2026-02-162,920.02,940.02,822.02,897.0+172.0+6.31%73,900
2026-02-132,810.02,810.02,705.02,725.0-90.0-3.20%25,000
2026-02-122,810.02,842.02,799.02,815.0-1.0-0.04%29,900
2026-02-102,740.02,831.02,740.02,816.0+76.0+2.77%40,100
2026-02-092,753.02,756.02,710.02,740.0+37.0+1.37%18,300
2026-02-062,750.02,793.02,693.02,703.0-40.0-1.46%28,600
2026-02-052,735.02,770.02,735.02,743.0+38.0+1.40%23,300
2026-02-042,680.02,705.02,667.02,705.0+15.0+0.56%19,000
2026-02-032,652.02,700.02,611.02,690.0+82.0+3.14%26,800
2026-02-022,676.02,700.02,573.02,608.0-64.0-2.40%49,400
2026-01-302,638.02,674.02,627.02,672.0+43.0+1.64%24,500
2026-01-292,676.02,676.02,608.02,629.0-21.0-0.79%28,200
2026-01-282,666.02,678.02,631.02,650.0-16.0-0.60%22,600
2026-01-272,611.02,678.02,603.02,666.0+65.0+2.50%26,200
2026-01-262,626.02,632.02,563.02,601.0-62.0-2.33%59,500
2026-01-232,713.02,725.02,654.02,663.0-36.0-1.33%23,800
2026-01-222,674.02,730.02,659.02,699.0+43.0+1.62%18,400
2026-01-212,699.02,699.02,637.02,656.0-50.0-1.85%26,700
2026-01-202,775.02,775.02,700.02,706.0-67.0-2.42%22,000
2026-01-192,840.02,868.02,750.02,773.0-94.0-3.28%40,500
2026-01-162,632.02,870.02,632.02,867.0+234.0+8.89%86,700
2026-01-152,626.02,653.02,616.02,633.0+6.0+0.23%13,700
2026-01-142,591.02,635.02,591.02,627.0+37.0+1.43%17,500
2026-01-132,622.02,639.02,561.02,590.00.00.00%23,300
2026-01-092,590.02,609.02,565.02,590.00.00.00%18,400
2026-01-082,611.02,624.02,554.02,590.0-26.0-0.99%26,100
2026-01-072,668.02,680.02,603.02,616.0-40.0-1.51%12,500
2026-01-062,613.02,661.02,613.02,656.0+51.0+1.96%10,800
2026-01-052,667.02,683.02,592.02,605.0-15.0-0.57%13,300
2025-12-302,670.02,670.02,611.02,620.0-33.0-1.24%8,900
2025-12-292,633.02,653.02,611.02,653.0+46.0+1.76%14,200
2025-12-262,608.02,624.02,591.02,607.0-17.0-0.65%10,600
2025-12-252,597.02,626.02,586.02,624.0+36.0+1.39%8,000
2025-12-242,607.02,630.02,585.02,588.0-33.0-1.26%7,000
2025-12-232,639.02,639.02,595.02,621.0-18.0-0.68%9,100
2025-12-222,630.02,656.02,611.02,639.0+16.0+0.61%17,800
2025-12-192,576.02,623.02,576.02,623.0+47.0+1.82%11,800
2025-12-182,519.02,576.02,519.02,576.0+58.0+2.30%12,400
2025-12-172,505.02,535.02,505.02,518.0+13.0+0.52%9,700
2025-12-162,528.02,528.02,495.02,505.0-23.0-0.91%20,300
2025-12-152,570.02,572.02,528.02,528.0-43.0-1.67%14,800
2025-12-122,568.02,584.02,534.02,571.0+53.0+2.10%20,400
2025-12-112,543.02,544.02,481.02,518.0-18.0-0.71%26,900
2025-12-102,559.02,574.02,536.02,536.0+20.0+0.79%12,000
2025-12-092,586.02,601.02,516.02,516.0-59.0-2.29%34,100
2025-12-082,600.02,600.02,535.02,575.0-21.0-0.81%25,000
2025-12-052,549.02,610.02,529.02,596.0+72.0+2.85%23,800
2025-12-042,496.02,554.02,496.02,524.0+34.0+1.37%21,400
2025-12-032,520.02,544.02,481.02,490.0-24.0-0.95%24,000
2025-12-022,528.02,585.02,512.02,514.0+13.0+0.52%22,200
2025-12-012,566.02,574.02,500.02,501.0-60.0-2.34%24,200
2025-11-282,563.02,589.02,555.02,561.0+8.0+0.31%23,000
2025-11-272,475.02,558.02,453.02,553.0+102.0+4.16%32,900
2025-11-262,425.02,466.02,425.02,451.0+30.0+1.24%12,500
2025-11-252,464.02,486.02,418.02,421.0-32.0-1.30%23,100
2025-11-212,367.02,460.02,367.02,453.0+59.0+2.46%20,100
2025-11-202,399.02,402.02,334.02,394.0+9.0+0.38%26,900
2025-11-192,368.02,394.02,344.02,385.0-8.0-0.33%21,800
2025-11-182,381.02,404.02,317.02,393.0-1.0-0.04%36,700
2025-11-172,530.02,530.02,376.02,394.0-154.0-6.04%37,800
2025-11-142,619.02,623.02,534.02,548.0-73.0-2.79%25,900
2025-11-132,626.02,665.02,610.02,621.0-2.0-0.08%12,700
2025-11-122,562.02,623.02,562.02,623.0+54.0+2.10%12,100
2025-11-112,619.02,619.02,550.02,569.0-44.0-1.68%13,200
2025-11-102,586.02,617.02,565.02,613.0+42.0+1.63%16,700
2025-11-072,604.02,611.02,564.02,571.0-26.0-1.00%12,700
2025-11-062,529.02,617.02,529.02,597.0+71.0+2.81%23,900
2025-11-052,554.02,570.02,457.02,526.0-24.0-0.94%35,200
2025-11-042,554.02,626.02,532.02,550.0-3.0-0.12%22,800
2025-10-312,554.02,580.02,520.02,553.0-1.0-0.04%20,300
2025-10-302,570.02,599.02,547.02,554.0+8.0+0.31%25,600
2025-10-292,596.02,597.02,527.02,546.0-28.0-1.09%17,000
2025-10-282,666.02,666.02,560.02,574.0-92.0-3.45%22,400
2025-10-272,662.02,670.02,646.02,666.0+30.0+1.14%9,400
2025-10-242,627.02,649.02,614.02,636.0+9.0+0.34%16,800
2025-10-232,552.02,650.02,552.02,627.0+91.0+3.59%25,600
2025-10-222,629.02,648.02,536.02,536.0-76.0-2.91%62,500
2025-10-212,617.02,648.02,600.02,612.0+16.0+0.62%10,400
2025-10-202,567.02,608.02,527.02,596.0+77.0+3.06%6,800
2025-10-172,539.02,550.02,501.02,519.0-20.0-0.79%8,100
2025-10-162,545.02,570.02,539.02,539.0-5.0-0.20%7,600
2025-10-152,520.02,545.02,501.02,544.0+67.0+2.70%6,200
2025-10-142,471.02,538.02,458.02,477.0-34.0-1.35%15,700
2025-10-102,627.02,627.02,511.02,511.0-116.0-4.42%29,800
2025-10-092,598.02,649.02,566.02,627.0+32.0+1.23%16,500
2025-10-082,602.02,653.02,594.02,595.0-27.0-1.03%11,100
2025-10-072,661.02,684.02,611.02,622.0-39.0-1.47%16,100
2025-10-062,552.02,665.02,516.02,661.0+159.0+6.35%31,200
2025-10-032,503.02,542.02,502.02,502.0-1.0-0.04%9,200
2025-10-022,530.02,582.02,493.02,503.0-21.0-0.83%20,900
2025-10-012,592.02,596.02,500.02,524.0-62.0-2.40%22,000
2025-09-302,584.02,603.02,541.02,586.0+14.0+0.54%13,000
2025-09-292,673.02,673.02,557.02,572.0-110.0-4.10%21,300
2025-09-262,670.02,682.02,634.02,682.0+17.0+0.64%20,200
2025-09-252,646.02,670.02,612.02,665.0+45.0+1.72%16,400
2025-09-242,640.02,663.02,616.02,620.0-50.0-1.87%12,200
2025-09-222,700.02,700.02,658.02,670.0-3.0-0.11%11,400
2025-09-192,719.02,734.02,671.02,673.0-25.0-0.93%26,300
2025-09-182,665.02,707.02,642.02,698.0+33.0+1.24%19,300
2025-09-172,698.02,715.02,665.02,665.0-26.0-0.97%26,100
2025-09-162,621.02,708.02,621.02,691.0+78.0+2.99%23,200
2025-09-122,588.02,621.02,561.02,613.0——35,400

直近120営業日分を表示