8,779円
イワブチの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/11/19 | 9,150.0 | 9,620.0 | 9,130.0 | 9,530.0 | 9,530.0 | 13,800 |
| 2025/11/18 | 9,630.0 | 9,630.0 | 9,260.0 | 9,300.0 | 9,300.0 | 7,500 |
| 2025/11/17 | 9,990.0 | 10,000.0 | 9,520.0 | 9,780.0 | 9,780.0 | 6,600 |
| 2025/11/14 | 10,600.0 | 10,610.0 | 10,000.0 | 10,080.0 | 10,080.0 | 13,200 |
| 2025/11/13 | 10,940.0 | 10,940.0 | 10,800.0 | 10,900.0 | 10,900.0 | 3,500 |
| 2025/11/12 | 11,030.0 | 11,070.0 | 10,880.0 | 10,940.0 | 10,940.0 | 4,300 |
| 2025/11/11 | 11,110.0 | 11,120.0 | 10,780.0 | 10,930.0 | 10,930.0 | 4,300 |
| 2025/11/10 | 10,530.0 | 10,990.0 | 10,530.0 | 10,980.0 | 10,980.0 | 3,600 |
| 2025/11/07 | 10,280.0 | 11,150.0 | 10,280.0 | 10,830.0 | 10,830.0 | 7,300 |
| 2025/11/06 | 10,250.0 | 10,450.0 | 10,250.0 | 10,390.0 | 10,390.0 | 5,300 |
| 2025/11/05 | 10,040.0 | 10,340.0 | 9,920.0 | 10,100.0 | 10,100.0 | 9,900 |
| 2025/11/04 | 10,160.0 | 10,490.0 | 10,160.0 | 10,340.0 | 10,340.0 | 4,700 |
| 2025/10/31 | 10,200.0 | 10,290.0 | 10,110.0 | 10,190.0 | 10,190.0 | 2,900 |
| 2025/10/30 | 9,990.0 | 10,060.0 | 9,990.0 | 10,060.0 | 10,060.0 | 1,400 |
| 2025/10/29 | 10,100.0 | 10,200.0 | 9,990.0 | 10,000.0 | 10,000.0 | 3,300 |
| 2025/10/28 | 10,300.0 | 10,300.0 | 10,060.0 | 10,130.0 | 10,130.0 | 1,700 |
| 2025/10/27 | 10,180.0 | 10,280.0 | 10,170.0 | 10,280.0 | 10,280.0 | 1,400 |
| 2025/10/24 | 10,380.0 | 10,380.0 | 9,990.0 | 10,170.0 | 10,170.0 | 4,800 |
| 2025/10/23 | 10,760.0 | 10,760.0 | 10,340.0 | 10,410.0 | 10,410.0 | 3,700 |
| 2025/10/22 | 10,420.0 | 11,050.0 | 10,200.0 | 10,760.0 | 10,760.0 | 18,100 |
おすすめ条件でスクリーニングされた銘柄を見る
イワブチの取引履歴を振り返りませんか？
イワブチの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
