7,302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) |
|---|---|---|---|---|---|---|
| 2025/12/04 | 9,430.0 | 9,590.0 | 9,430.0 | 9,540.0 | 9,540.0 | 1,600 |
| 2025/12/03 | 9,500.0 | 9,500.0 | 9,430.0 | 9,430.0 | 9,430.0 | 1,000 |
| 2025/12/02 | 9,550.0 | 9,550.0 | 9,390.0 | 9,430.0 | 9,430.0 | 1,000 |
| 2025/12/01 | 9,530.0 | 9,530.0 | 9,360.0 | 9,430.0 | 9,430.0 | 1,000 |
| 2025/11/28 | 9,410.0 | 9,530.0 | 9,410.0 | 9,530.0 | 9,530.0 | 600 |
| 2025/11/27 | 9,510.0 | 9,590.0 | 9,410.0 | 9,410.0 | 9,410.0 | 4,700 |
| 2025/11/26 | 9,010.0 | 9,400.0 | 9,010.0 | 9,330.0 | 9,330.0 | 5,000 |
| 2025/11/25 | 9,180.0 | 9,180.0 | 8,980.0 | 9,010.0 | 9,010.0 | 5,500 |
| 2025/11/21 | 9,340.0 | 9,340.0 | 9,180.0 | 9,180.0 | 9,180.0 | 4,500 |
| 2025/11/20 | 9,560.0 | 9,650.0 | 9,400.0 | 9,490.0 | 9,490.0 | 4,800 |
| 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 |
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。
