8,784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) |
|---|---|---|---|---|---|---|
| 2025/09/19 | 11,230.0 | 11,400.0 | 10,710.0 | 11,240.0 | 11,240.0 | 18,300 |
| 2025/09/18 | 10,090.0 | 10,940.0 | 10,000.0 | 10,930.0 | 10,930.0 | 12,400 |
| 2025/09/17 | 10,190.0 | 10,330.0 | 9,940.0 | 9,940.0 | 9,940.0 | 3,600 |
| 2025/09/16 | 9,760.0 | 10,390.0 | 9,610.0 | 10,060.0 | 10,060.0 | 18,900 |
| 2025/09/12 | 9,110.0 | 9,450.0 | 8,870.0 | 9,160.0 | 9,160.0 | 6,000 |
| 2025/09/11 | 9,250.0 | 9,250.0 | 8,830.0 | 9,050.0 | 9,050.0 | 2,400 |
| 2025/09/10 | 9,150.0 | 9,250.0 | 9,000.0 | 9,140.0 | 9,140.0 | 4,400 |
| 2025/09/09 | 9,360.0 | 9,360.0 | 9,110.0 | 9,210.0 | 9,210.0 | 4,000 |
| 2025/09/08 | 9,640.0 | 9,640.0 | 9,270.0 | 9,360.0 | 9,360.0 | 6,100 |
| 2025/09/05 | 9,070.0 | 9,740.0 | 9,070.0 | 9,640.0 | 9,640.0 | 11,300 |
| 2025/09/04 | 8,470.0 | 9,250.0 | 8,470.0 | 8,980.0 | 8,980.0 | 14,400 |
| 2025/09/03 | 7,930.0 | 8,100.0 | 7,930.0 | 8,070.0 | 8,070.0 | 1,400 |
| 2025/09/02 | 7,930.0 | 8,000.0 | 7,830.0 | 7,930.0 | 7,930.0 | 2,700 |
| 2025/09/01 | 7,960.0 | 8,150.0 | 7,780.0 | 7,930.0 | 7,930.0 | 3,500 |
| 2025/08/29 | 7,940.0 | 8,170.0 | 7,940.0 | 8,110.0 | 8,110.0 | 1,500 |
| 2025/08/28 | 7,960.0 | 8,080.0 | 7,930.0 | 7,940.0 | 7,940.0 | 2,200 |
| 2025/08/27 | 7,840.0 | 7,980.0 | 7,820.0 | 7,950.0 | 7,950.0 | 2,500 |
| 2025/08/26 | 7,720.0 | 7,900.0 | 7,710.0 | 7,900.0 | 7,900.0 | 1,600 |
| 2025/08/25 | 7,600.0 | 7,710.0 | 7,570.0 | 7,710.0 | 7,710.0 | 3,400 |
| 2025/08/22 | 7,630.0 | 7,680.0 | 7,550.0 | 7,570.0 | 7,570.0 | 2,000 |
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。
