岩谷産業

8088

プライム/卸売業/IWATANI 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
2026-03-13	1,802.0	1,955.0	1,791.0	1,950.5	+137.5	+7.58%	3,317,600
2026-03-12	1,755.5	1,821.0	1,754.0	1,813.0	+61.0	+3.48%	1,684,500
2026-03-11	1,768.0	1,782.0	1,751.0	1,752.0	+8.5	+0.49%	816,400
2026-03-10	1,737.5	1,757.0	1,725.0	1,743.5	+38.5	+2.26%	960,500
2026-03-09	1,675.0	1,707.5	1,660.0	1,705.0	-90.0	-5.01%	1,524,000
2026-03-06	1,780.0	1,801.5	1,766.0	1,795.0	-15.5	-0.86%	913,900
2026-03-05	1,820.0	1,825.0	1,773.5	1,810.5	+50.0	+2.84%	1,173,000
2026-03-04	1,806.0	1,837.5	1,726.0	1,760.5	-142.5	-7.49%	1,673,300
2026-03-03	1,978.0	1,985.0	1,891.0	1,903.0	-117.5	-5.82%	1,149,700
2026-03-02	1,980.0	2,021.0	1,967.0	2,020.5	-38.5	-1.87%	1,045,600
2026-02-27	1,999.5	2,059.0	1,989.5	2,059.0	+83.5	+4.23%	1,135,700
2026-02-26	1,977.0	2,003.0	1,967.0	1,975.5	+19.5	+1.00%	944,300
2026-02-25	1,950.0	1,969.0	1,921.0	1,956.0	+13.5	+0.69%	825,500
2026-02-24	1,935.0	1,954.0	1,892.5	1,942.5	+11.5	+0.60%	722,700
2026-02-20	1,957.0	1,957.0	1,916.5	1,931.0	-35.0	-1.78%	560,000
2026-02-19	1,965.0	1,966.0	1,924.0	1,966.0	+15.0	+0.77%	656,800
2026-02-18	1,900.0	1,961.0	1,896.0	1,951.0	+63.0	+3.34%	1,189,500
2026-02-17	1,873.0	1,920.0	1,869.5	1,888.0	+32.5	+1.75%	776,800
2026-02-16	1,847.5	1,872.0	1,844.0	1,855.5	+16.0	+0.87%	594,400
2026-02-13	1,859.0	1,890.0	1,835.5	1,839.5	-33.5	-1.79%	1,187,500
2026-02-12	1,872.0	1,899.0	1,820.0	1,873.0	-106.0	-5.36%	2,389,700
2026-02-10	1,955.0	1,979.0	1,929.0	1,979.0	+54.0	+2.81%	1,319,600
2026-02-09	1,971.0	1,974.0	1,922.5	1,925.0	-20.0	-1.03%	903,400
2026-02-06	1,908.0	1,946.5	1,896.5	1,945.0	+28.5	+1.49%	625,600
2026-02-05	1,950.0	1,951.0	1,911.0	1,916.5	-0.5	-0.03%	760,700
2026-02-04	1,852.0	1,931.5	1,849.0	1,917.0	+61.0	+3.29%	1,391,300
2026-02-03	1,824.0	1,858.5	1,818.0	1,856.0	+56.5	+3.14%	751,200
2026-02-02	1,830.0	1,865.0	1,793.0	1,799.5	-30.0	-1.64%	778,700
2026-01-30	1,831.0	1,842.0	1,806.0	1,829.5	+8.0	+0.44%	747,800
2026-01-29	1,801.0	1,830.0	1,774.0	1,821.5	+11.5	+0.64%	684,600
2026-01-28	1,795.0	1,827.0	1,783.5	1,810.0	+9.0	+0.50%	1,098,500
2026-01-27	1,785.0	1,814.0	1,763.5	1,801.0	-5.5	-0.30%	1,094,400
2026-01-26	1,800.0	1,830.0	1,788.0	1,806.5	-17.0	-0.93%	955,400
2026-01-23	1,830.5	1,835.5	1,799.5	1,823.5	+4.0	+0.22%	1,230,100
2026-01-22	1,834.0	1,846.0	1,814.0	1,819.5	+7.5	+0.41%	767,700
2026-01-21	1,802.0	1,827.5	1,786.0	1,812.0	-23.0	-1.25%	966,400
2026-01-20	1,890.0	1,900.0	1,835.0	1,835.0	-109.0	-5.61%	2,010,500
2026-01-19	1,915.0	1,959.5	1,912.0	1,944.0	+35.0	+1.83%	1,398,800
2026-01-16	1,986.0	1,987.0	1,893.0	1,909.0	-38.0	-1.95%	2,183,700
2026-01-15	1,876.0	1,958.0	1,858.5	1,947.0	+52.5	+2.77%	2,234,800
2026-01-14	1,887.5	1,938.5	1,868.5	1,894.5	+72.0	+3.95%	3,294,100
2026-01-13	1,800.0	1,835.0	1,785.5	1,822.5	+138.5	+8.22%	2,961,900
2026-01-09	1,695.5	1,709.5	1,683.5	1,684.0	+10.0	+0.60%	998,200
2026-01-08	1,642.0	1,680.0	1,640.0	1,674.0	+22.0	+1.33%	808,700
2026-01-07	1,651.0	1,665.5	1,640.0	1,652.0	-11.0	-0.66%	568,000
2026-01-06	1,642.0	1,672.0	1,641.5	1,663.0	+21.5	+1.31%	684,100
2026-01-05	1,653.0	1,662.5	1,641.5	1,641.5	-6.0	-0.36%	599,000
2025-12-30	1,656.0	1,660.5	1,647.5	1,647.5	-15.5	-0.93%	421,600
2025-12-29	1,650.0	1,663.0	1,648.0	1,663.0	+15.0	+0.91%	343,900
2025-12-26	1,654.0	1,660.5	1,641.5	1,648.0	-6.0	-0.36%	424,000
2025-12-25	1,665.0	1,665.0	1,649.5	1,654.0	+4.0	+0.24%	286,500
2025-12-24	1,662.5	1,662.5	1,649.5	1,650.0	-12.5	-0.75%	419,000
2025-12-23	1,647.0	1,664.0	1,644.5	1,662.5	+13.0	+0.79%	417,700
2025-12-22	1,639.0	1,653.0	1,632.0	1,649.5	+17.5	+1.07%	604,700
2025-12-19	1,617.0	1,638.5	1,617.0	1,632.0	+3.0	+0.18%	711,300
2025-12-18	1,626.5	1,635.0	1,617.5	1,629.0	+10.0	+0.62%	431,500
2025-12-17	1,630.0	1,630.5	1,601.0	1,619.0	-14.5	-0.89%	530,000
2025-12-16	1,659.5	1,663.0	1,630.0	1,633.5	-26.0	-1.57%	434,400
2025-12-15	1,646.5	1,659.5	1,637.0	1,659.5	+11.0	+0.67%	389,600
2025-12-12	1,655.0	1,655.0	1,633.0	1,648.5	+16.0	+0.98%	522,900
2025-12-11	1,662.0	1,670.0	1,632.5	1,632.5	-17.0	-1.03%	577,300
2025-12-10	1,627.0	1,649.5	1,623.5	1,649.5	+25.5	+1.57%	789,800
2025-12-09	1,617.0	1,637.0	1,610.0	1,624.0	+2.0	+0.12%	800,100
2025-12-08	1,622.0	1,634.5	1,621.5	1,622.0	+3.5	+0.22%	684,700
2025-12-05	1,640.0	1,643.5	1,618.0	1,618.5	-27.5	-1.67%	800,100
2025-12-04	1,630.0	1,654.0	1,628.0	1,646.0	+10.5	+0.64%	664,500
2025-12-03	1,640.0	1,651.0	1,627.0	1,635.5	-19.0	-1.15%	644,300
2025-12-02	1,670.0	1,674.5	1,645.0	1,654.5	-17.0	-1.02%	642,200
2025-12-01	1,709.5	1,717.0	1,671.5	1,671.5	-29.5	-1.73%	859,600
2025-11-28	1,693.5	1,702.0	1,687.0	1,701.0	+7.5	+0.44%	595,200
2025-11-27	1,697.5	1,706.5	1,686.0	1,693.5	-1.0	-0.06%	590,500
2025-11-26	1,675.0	1,696.5	1,670.5	1,694.5	+34.5	+2.08%	858,800
2025-11-25	1,675.0	1,679.0	1,652.5	1,660.0	-6.5	-0.39%	525,800
2025-11-21	1,659.0	1,682.0	1,650.5	1,666.5	-3.0	-0.18%	644,600
2025-11-20	1,663.0	1,680.0	1,658.5	1,669.5	+28.0	+1.71%	594,900
2025-11-19	1,643.5	1,651.0	1,623.0	1,641.5	+5.5	+0.34%	582,900
2025-11-18	1,675.5	1,678.0	1,636.0	1,636.0	-50.0	-2.97%	713,200
2025-11-17	1,669.0	1,686.0	1,661.5	1,686.0	+23.5	+1.41%	876,200
2025-11-14	1,644.5	1,664.0	1,637.5	1,662.5	+15.5	+0.94%	729,500
2025-11-13	1,619.0	1,652.0	1,619.0	1,647.0	+15.0	+0.92%	1,173,600
2025-11-12	1,635.5	1,646.5	1,618.5	1,632.0	-43.5	-2.60%	1,552,600
2025-11-11	1,670.0	1,675.5	1,648.0	1,675.5	+3.0	+0.18%	863,200
2025-11-10	1,650.0	1,672.5	1,639.5	1,672.5	+45.5	+2.80%	717,500
2025-11-07	1,642.0	1,642.0	1,614.0	1,627.0	+6.5	+0.40%	447,900
2025-11-06	1,602.0	1,642.0	1,600.0	1,620.5	+14.5	+0.90%	596,200
2025-11-05	1,605.0	1,610.5	1,567.0	1,606.0	-20.0	-1.23%	975,400
2025-11-04	1,604.0	1,639.5	1,601.5	1,626.0	+19.5	+1.21%	679,600
2025-10-31	1,622.0	1,624.5	1,600.5	1,606.5	-7.5	-0.46%	511,000
2025-10-30	1,593.0	1,623.0	1,591.5	1,614.0	+1.5	+0.09%	814,500
2025-10-29	1,628.0	1,637.0	1,604.5	1,612.5	-15.0	-0.92%	815,600
2025-10-28	1,674.5	1,674.5	1,627.5	1,627.5	-56.5	-3.36%	600,300
2025-10-27	1,686.5	1,688.0	1,672.5	1,684.0	+21.5	+1.29%	751,500
2025-10-24	1,677.0	1,683.5	1,655.0	1,662.5	-3.0	-0.18%	748,700
2025-10-23	1,630.0	1,665.5	1,628.0	1,665.5	+33.0	+2.02%	1,192,500
2025-10-22	1,620.5	1,642.0	1,616.5	1,632.5	+12.0	+0.74%	941,300
2025-10-21	1,605.0	1,627.0	1,603.0	1,620.5	+14.5	+0.90%	556,900
2025-10-20	1,611.0	1,615.0	1,600.0	1,606.0	+13.0	+0.82%	478,100
2025-10-17	1,599.0	1,602.0	1,589.0	1,593.0	-14.5	-0.90%	439,100
2025-10-16	1,622.0	1,627.5	1,602.0	1,607.5	-5.0	-0.31%	387,500
2025-10-15	1,580.5	1,612.5	1,580.0	1,612.5	+39.5	+2.51%	454,300
2025-10-14	1,580.0	1,606.0	1,564.0	1,573.0	-20.0	-1.26%	912,800
2025-10-10	1,648.0	1,657.5	1,593.0	1,593.0	-74.5	-4.47%	692,500
2025-10-09	1,645.0	1,669.0	1,637.5	1,667.5	+21.5	+1.31%	640,800
2025-10-08	1,654.0	1,667.0	1,642.0	1,646.0	+9.5	+0.58%	541,400
2025-10-07	1,625.0	1,648.0	1,622.0	1,636.5	+11.5	+0.71%	641,600
2025-10-06	1,649.0	1,649.0	1,613.5	1,625.0	+36.0	+2.27%	593,000
2025-10-03	1,587.5	1,598.5	1,586.5	1,589.0	+1.5	+0.09%	453,500
2025-10-02	1,586.5	1,602.5	1,574.5	1,587.5	-7.5	-0.47%	699,000
2025-10-01	1,603.0	1,615.0	1,594.0	1,595.0	-22.0	-1.36%	860,300
2025-09-30	1,649.0	1,649.0	1,609.5	1,617.0	-40.5	-2.44%	808,900
2025-09-29	1,677.5	1,679.0	1,649.0	1,657.5	-33.5	-1.98%	601,200
2025-09-26	1,684.5	1,704.5	1,678.5	1,691.0	+8.0	+0.48%	799,600
2025-09-25	1,679.0	1,687.0	1,666.0	1,683.0	+22.0	+1.32%	714,400
2025-09-24	1,679.0	1,679.5	1,656.0	1,661.0	-9.0	-0.54%	797,000
2025-09-22	1,658.0	1,677.0	1,654.0	1,670.0	+25.0	+1.52%	765,400
2025-09-19	1,683.0	1,697.5	1,645.0	1,645.0	-33.5	-2.00%	2,118,700
2025-09-18	1,685.0	1,687.0	1,662.0	1,678.5	+10.0	+0.60%	594,000
2025-09-17	1,670.0	1,674.0	1,653.5	1,668.5	-5.5	-0.33%	560,300
2025-09-16	1,661.0	1,685.0	1,660.0	1,674.0	+13.0	+0.78%	636,100
2025-09-12	1,660.0	1,665.0	1,650.5	1,661.0	—	—	612,500

直近120営業日分を表示