Comparing Back to the side-by-side chart ↗
IWATANI CORPORATION（8088.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1902.00 | 1932.00 | 1894.50 | 1929.50 | +1.37% | 562,500 |
| 2026-10-15 | 1942.00 | 1957.50 | 1894.00 | 1903.50 | -2.76% | 768,100 |
| 2026-10-14 | 1977.00 | 1984.00 | 1954.00 | 1957.50 | -0.86% | 685,400 |
| 2026-10-13 | 1960.00 | 1980.00 | 1942.00 | 1974.50 | +1.49% | 715,700 |
| 2026-10-09 | 1966.00 | 1977.50 | 1945.50 | 1945.50 | -0.36% | 447,600 |
| 2026-10-08 | 1989.00 | 1992.00 | 1923.00 | 1952.50 | -2.28% | 751,600 |
| 2026-10-07 | 1985.50 | 2013.50 | 1984.00 | 1998.00 | -0.10% | 511,000 |
| 2026-10-06 | 2005.00 | 2008.00 | 1984.00 | 2000.00 | +0.20% | 376,400 |
| 2026-10-05 | 2004.50 | 2004.50 | 1974.50 | 1996.00 | -0.03% | 564,600 |
| 2026-10-02 | 2000.00 | 2015.50 | 1989.00 | 1996.50 | -1.07% | 708,700 |
| 2026-10-01 | 2022.00 | 2030.50 | 1993.50 | 2018.00 | -0.84% | 687,000 |
| 2026-09-30 | 2027.50 | 2048.00 | 2005.00 | 2035.00 | +1.17% | 740,500 |
| 2026-09-29 | 2066.00 | 2066.00 | 2004.00 | 2011.50 | -4.60% | 895,300 |
| 2026-09-28 | 2141.50 | 2149.50 | 2106.50 | 2108.50 | -1.31% | 762,000 |
| 2026-09-25 | 2124.50 | 2144.00 | 2115.50 | 2136.50 | +0.64% | 592,800 |
| 2026-09-24 | 2131.00 | 2138.50 | 2114.00 | 2123.00 | -0.07% | 643,700 |
| 2026-09-18 | 2140.00 | 2150.00 | 2111.00 | 2124.50 | -0.72% | 988,700 |
| 2026-09-17 | 2121.00 | 2151.00 | 2114.00 | 2140.00 | +1.18% | 520,700 |
| 2026-09-16 | 2122.00 | 2140.50 | 2107.50 | 2115.00 | +0.81% | 476,900 |
| 2026-09-15 | 2100.50 | 2126.00 | 2092.50 | 2098.00 | -1.25% | 506,500 |
| 2026-09-14 | 2130.00 | 2155.00 | 2114.00 | 2124.50 | +0.28% | 521,800 |
| 2026-09-11 | 2115.50 | 2151.50 | 2091.00 | 2118.50 | -1.63% | 712,900 |
| 2026-09-10 | 2186.50 | 2214.00 | 2142.00 | 2153.50 | -1.08% | 801,100 |
| 2026-09-09 | 2149.50 | 2188.50 | 2145.00 | 2177.00 | +2.23% | 904,500 |
| 2026-09-08 | 2127.50 | 2146.00 | 2105.50 | 2129.50 | -0.91% | 796,700 |
| 2026-09-07 | 2125.00 | 2164.50 | 2121.00 | 2149.00 | +1.18% | 687,800 |
| 2026-09-04 | 2201.00 | 2211.50 | 2123.00 | 2124.00 | -4.11% | 928,100 |
| 2026-09-03 | 2194.00 | 2239.00 | 2188.50 | 2215.00 | +0.77% | 786,500 |
| 2026-09-02 | 2267.50 | 2290.50 | 2198.00 | 2198.00 | -4.08% | 846,100 |
| 2026-09-01 | 2222.50 | 2292.50 | 2222.50 | 2291.50 | +3.41% | 799,900 |
| 2026-08-31 | 2215.00 | 2241.00 | 2201.50 | 2216.00 | -0.34% | 523,500 |
| 2026-08-28 | 2233.50 | 2241.50 | 2217.50 | 2223.50 | +0.38% | 659,100 |
| 2026-08-27 | 2190.00 | 2215.00 | 2172.50 | 2215.00 | +2.03% | 557,700 |
| 2026-08-26 | 2160.00 | 2191.00 | 2152.00 | 2171.00 | +0.00% | 487,600 |
| 2026-08-25 | 2187.00 | 2208.00 | 2170.50 | 2171.00 | -0.73% | 500,800 |
| 2026-08-24 | 2181.00 | 2192.00 | 2155.00 | 2187.00 | +0.46% | 416,700 |
| 2026-08-21 | 2180.50 | 2195.50 | 2163.50 | 2177.00 | -0.32% | 596,100 |
| 2026-08-20 | 2208.00 | 2217.50 | 2170.50 | 2184.00 | -0.59% | 702,300 |
| 2026-08-19 | 2241.50 | 2243.00 | 2187.50 | 2197.00 | -3.00% | 740,300 |
| 2026-08-18 | 2248.00 | 2282.50 | 2242.50 | 2265.00 | +0.94% | 698,500 |
| 2026-08-17 | 2257.50 | 2285.00 | 2222.00 | 2244.00 | -0.24% | 772,300 |
| 2026-08-14 | 2182.00 | 2256.00 | 2167.50 | 2249.50 | +2.09% | 887,900 |
| 2026-08-13 | 2229.00 | 2233.00 | 2191.00 | 2203.50 | -0.74% | 606,700 |
| 2026-08-12 | 2227.00 | 2229.50 | 2166.00 | 2220.00 | +0.52% | 906,400 |
| 2026-08-10 | 2201.00 | 2225.00 | 2165.00 | 2208.50 | -0.83% | 1,210,300 |
| 2026-08-07 | 2151.00 | 2292.50 | 2151.00 | 2227.00 | +8.42% | 3,449,300 |
| 2026-08-06 | 2028.00 | 2054.00 | 2015.00 | 2054.00 | +1.68% | 883,400 |
| 2026-08-05 | 2019.00 | 2038.00 | 2003.00 | 2020.00 | +0.82% | 649,700 |
| 2026-08-04 | 2027.00 | 2038.50 | 1986.50 | 2003.50 | -1.13% | 620,100 |
| 2026-08-03 | 2050.00 | 2050.00 | 1987.00 | 2026.50 | -1.22% | 765,400 |
| 2026-07-31 | 2055.00 | 2091.00 | 2042.00 | 2051.50 | +0.10% | 988,800 |
| 2026-07-30 | 2027.50 | 2054.50 | 1997.00 | 2049.50 | +0.22% | 1,147,600 |
| 2026-07-29 | 1999.00 | 2052.00 | 1984.00 | 2045.00 | +3.83% | 1,088,700 |
| 2026-07-28 | 1995.00 | 2003.00 | 1959.00 | 1969.50 | -1.72% | 722,900 |
| 2026-07-27 | 1990.50 | 2008.50 | 1969.50 | 2004.00 | +1.26% | 633,200 |
| 2026-07-24 | 1985.00 | 2004.00 | 1963.50 | 1979.00 | -0.88% | 626,100 |
| 2026-07-23 | 1984.00 | 1999.50 | 1980.50 | 1996.50 | +0.10% | 627,200 |
| 2026-07-22 | 1982.00 | 2008.00 | 1974.50 | 1994.50 | +0.99% | 688,900 |
| 2026-07-21 | 1969.50 | 1984.50 | 1943.50 | 1975.00 | +2.57% | 789,800 |
| 2026-07-17 | 1957.50 | 1968.00 | 1908.00 | 1925.50 | -2.04% | 1,067,500 |
| 2026-07-16 | 2000.00 | 2011.00 | 1955.50 | 1965.50 | -2.70% | 661,600 |
| 2026-07-15 | 2020.00 | 2031.00 | 2006.50 | 2020.00 | +1.28% | 617,300 |
| 2026-07-14 | 1990.00 | 1996.00 | 1967.00 | 1994.50 | +1.06% | 553,900 |
| 2026-07-13 | 2002.00 | 2014.50 | 1958.00 | 1973.50 | +0.00% | 520,800 |
| 2026-07-10 | 1995.50 | 2019.50 | 1962.00 | 1973.50 | -0.68% | 982,600 |
| 2026-07-09 | 1999.50 | 2000.50 | 1955.00 | 1987.00 | +0.63% | 906,700 |
| 2026-07-08 | 2028.50 | 2030.00 | 1964.00 | 1974.50 | -2.88% | 1,005,100 |
| 2026-07-07 | 2060.00 | 2074.00 | 2022.00 | 2033.00 | -0.68% | 1,215,300 |
| 2026-07-06 | 1987.00 | 2047.00 | 1980.00 | 2047.00 | +3.59% | 938,600 |
| 2026-07-03 | 1951.00 | 1983.50 | 1940.50 | 1976.00 | +2.44% | 894,800 |
| 2026-07-02 | 1909.00 | 1948.00 | 1903.00 | 1929.00 | +1.37% | 699,500 |
| 2026-07-01 | 1909.50 | 1924.00 | 1895.00 | 1903.00 | +0.21% | 639,200 |
| 2026-06-30 | 1919.00 | 1928.50 | 1894.50 | 1899.00 | +0.16% | 771,400 |
| 2026-06-29 | 1930.00 | 1938.50 | 1879.50 | 1896.00 | -0.65% | 880,000 |
| 2026-06-26 | 1895.00 | 1908.50 | 1873.00 | 1908.50 | +1.25% | 650,000 |
| 2026-06-25 | 1894.50 | 1895.50 | 1872.00 | 1885.00 | +0.37% | 494,600 |
| 2026-06-24 | 1901.00 | 1924.00 | 1866.00 | 1878.00 | -2.16% | 665,200 |
| 2026-06-23 | 1874.00 | 1946.50 | 1862.50 | 1919.50 | +4.41% | 1,391,000 |
| 2026-06-22 | 1866.50 | 1867.50 | 1827.00 | 1838.50 | -2.05% | 790,300 |
| 2026-06-19 | 1926.50 | 1927.00 | 1875.50 | 1877.00 | -1.88% | 2,040,400 |
| 2026-06-18 | 1929.50 | 1937.00 | 1901.00 | 1913.00 | +1.24% | 1,038,200 |
| 2026-06-17 | 1857.50 | 1912.00 | 1845.50 | 1889.50 | +1.72% | 797,900 |
| 2026-06-16 | 1872.00 | 1880.00 | 1846.00 | 1857.50 | -0.91% | 701,100 |
| 2026-06-15 | 1873.50 | 1905.00 | 1864.50 | 1874.50 | +1.35% | 727,600 |
| 2026-06-12 | 1858.50 | 1890.00 | 1849.00 | 1849.50 | +0.87% | 898,900 |
| 2026-06-11 | 1846.50 | 1849.50 | 1805.50 | 1833.50 | +0.19% | 613,300 |
| 2026-06-10 | 1863.00 | 1865.50 | 1816.50 | 1830.00 | -1.90% | 751,400 |
| 2026-06-09 | 1921.00 | 1933.50 | 1864.50 | 1865.50 | -2.33% | 962,600 |
| 2026-06-08 | 1921.00 | 1941.50 | 1887.00 | 1910.00 | -2.25% | 668,400 |
| 2026-06-05 | 1983.50 | 2000.50 | 1943.50 | 1954.00 | -1.51% | 555,900 |
| 2026-06-04 | 1989.50 | 2022.00 | 1970.00 | 1984.00 | -1.39% | 683,400 |
| 2026-06-03 | 1935.50 | 2024.50 | 1933.00 | 2012.00 | +6.15% | 996,000 |
| 2026-06-02 | 1930.50 | 1943.50 | 1888.50 | 1895.50 | -3.22% | 1,061,300 |
| 2026-06-01 | 2007.50 | 2011.00 | 1958.50 | 1958.50 | -2.85% | 1,241,100 |
| 2026-05-29 | 2050.00 | 2051.00 | 2016.00 | 2016.00 | -1.08% | 1,041,500 |
| 2026-05-28 | 2043.00 | 2055.00 | 2012.00 | 2038.00 | -1.31% | 793,800 |
| 2026-05-27 | 2051.00 | 2088.00 | 2036.00 | 2065.00 | +0.19% | 766,700 |
| 2026-05-26 | 2056.00 | 2078.00 | 2030.00 | 2061.00 | -0.79% | 884,800 |
| 2026-05-25 | 2100.00 | 2109.00 | 2055.50 | 2077.50 | -0.67% | 972,300 |
| 2026-05-22 | 2085.00 | 2131.00 | 2061.50 | 2091.50 | -0.81% | 955,300 |
| 2026-05-21 | 2079.00 | 2139.50 | 2075.00 | 2108.50 | +2.70% | 1,259,300 |
| 2026-05-20 | 2076.00 | 2102.50 | 2020.00 | 2053.00 | -1.06% | 1,187,200 |
| 2026-05-19 | 2107.50 | 2127.50 | 2075.00 | 2075.00 | -0.41% | 1,207,100 |
| 2026-05-18 | 2126.00 | 2149.50 | 2082.00 | 2083.50 | -1.40% | 1,857,300 |
| 2026-05-15 | 1991.50 | 2179.50 | 1979.00 | 2113.00 | +11.47% | 3,783,300 |
| 2026-05-14 | 1880.00 | 1906.00 | 1862.50 | 1895.50 | +0.82% | 896,000 |
| 2026-05-13 | 1896.00 | 1902.00 | 1877.00 | 1880.00 | -1.10% | 796,100 |
| 2026-05-12 | 1880.00 | 1936.00 | 1872.50 | 1901.00 | +1.66% | 705,100 |
| 2026-05-11 | 1866.00 | 1893.50 | 1853.50 | 1870.00 | -0.32% | 801,900 |
| 2026-05-08 | 1917.50 | 1919.50 | 1858.00 | 1876.00 | -1.91% | 962,300 |
| 2026-05-07 | 1910.00 | 1928.00 | 1869.00 | 1912.50 | +0.39% | 1,176,700 |
| 2026-05-01 | 1914.00 | 1923.50 | 1883.00 | 1905.00 | -0.83% | 716,400 |
| 2026-04-30 | 1962.50 | 1970.00 | 1903.00 | 1921.00 | -2.71% | 992,500 |
| 2026-04-28 | 1955.00 | 2000.50 | 1950.00 | 1974.50 | +4.78% | 1,234,300 |
| 2026-04-27 | 1888.50 | 1906.00 | 1868.00 | 1884.50 | +0.08% | 780,500 |
| 2026-04-24 | 1911.00 | 1920.50 | 1873.00 | 1883.00 | -1.31% | 665,000 |
| 2026-04-23 | 1907.00 | 1920.00 | 1877.00 | 1908.00 | -0.42% | 752,300 |
| 2026-04-22 | 1981.00 | 1998.00 | 1905.00 | 1916.00 | -4.34% | 1,150,500 |
| 2026-04-21 | 2009.50 | 2029.50 | 1964.00 | 2003.00 | +0.45% | 1,078,000 |
| 2026-04-20 | 2003.50 | 2032.50 | 1978.50 | 1994.00 | -0.62% | 1,112,300 |
| 2026-04-17 | 1982.00 | 2021.00 | 1947.50 | 2006.50 | +1.75% | 1,155,300 |
| 2026-04-16 | 1941.00 | 1979.50 | 1938.00 | 1972.00 | +1.47% | 897,200 |
| 2026-04-15 | 1935.50 | 1947.00 | 1920.50 | 1943.50 | +0.13% | 711,500 |
| 2026-04-14 | 1935.00 | 1941.00 | 1910.50 | 1941.00 | -0.10% | 998,200 |
| 2026-04-13 | 1977.50 | 1995.00 | 1928.50 | 1943.00 | -1.42% | 986,000 |
| 2026-04-10 | 2004.50 | 2022.00 | 1960.50 | 1971.00 | -1.60% | 909,500 |
| 2026-04-09 | 2024.50 | 2057.00 | 2003.00 | 2003.00 | -0.37% | 921,600 |
| 2026-04-08 | 2076.50 | 2076.50 | 2010.50 | 2010.50 | -0.79% | 1,361,200 |
| 2026-04-07 | 2039.00 | 2056.50 | 2015.50 | 2026.50 | -0.64% | 985,400 |
| 2026-04-06 | 2047.00 | 2067.00 | 2034.50 | 2039.50 | -0.90% | 726,700 |
| 2026-04-03 | 2027.50 | 2058.00 | 2023.50 | 2058.00 | +1.48% | 702,500 |
| 2026-04-02 | 2040.00 | 2080.50 | 1995.00 | 2028.00 | -2.01% | 1,589,000 |
| 2026-04-01 | 2053.00 | 2069.50 | 2027.50 | 2069.50 | +3.22% | 1,414,300 |
| 2026-03-31 | 2076.00 | 2087.00 | 2002.50 | 2005.00 | -3.21% | 1,391,900 |
| 2026-03-30 | 2005.00 | 2085.00 | 1998.50 | 2071.50 | +0.24% | 1,766,500 |
| 2026-03-27 | 2055.00 | 2072.00 | 2037.50 | 2066.50 | +1.20% | 1,568,400 |
| 2026-03-26 | 2026.00 | 2042.00 | 1988.50 | 2042.00 | +0.37% | 1,549,200 |
| 2026-03-25 | 2136.00 | 2148.00 | 2031.50 | 2034.50 | -2.63% | 2,206,800 |
| 2026-03-24 | 2050.00 | 2122.00 | 2035.50 | 2089.50 | +5.37% | 2,979,200 |
| 2026-03-23 | 1989.00 | 2051.00 | 1971.00 | 1983.00 | -1.25% | 3,029,400 |
| 2026-03-19 | 2064.50 | 2152.50 | 2006.50 | 2008.00 | -4.13% | 3,446,400 |
| 2026-03-18 | 2023.00 | 2103.50 | 2014.00 | 2094.50 | +6.59% | 2,469,700 |
| 2026-03-17 | 1946.50 | 2004.50 | 1940.00 | 1965.00 | +2.37% | 1,864,900 |
| 2026-03-16 | 1980.00 | 1985.00 | 1911.00 | 1919.50 | -1.59% | 2,847,900 |
| 2026-03-13 | 1802.00 | 1955.00 | 1791.00 | 1950.50 | +7.58% | 3,317,600 |
| 2026-03-12 | 1755.50 | 1821.00 | 1754.00 | 1813.00 | +3.48% | 1,684,500 |
| 2026-03-11 | 1768.00 | 1782.00 | 1751.00 | 1752.00 | +0.49% | 816,400 |
| 2026-03-10 | 1737.50 | 1757.00 | 1725.00 | 1743.50 | +2.26% | 960,500 |
| 2026-03-09 | 1675.00 | 1707.50 | 1660.00 | 1705.00 | -5.01% | 1,524,000 |
| 2026-03-06 | 1780.00 | 1801.50 | 1766.00 | 1795.00 | -0.86% | 913,900 |
| 2026-03-05 | 1820.00 | 1825.00 | 1773.50 | 1810.50 | +2.84% | 1,173,000 |
| 2026-03-04 | 1806.00 | 1837.50 | 1726.00 | 1760.50 | -7.49% | 1,673,300 |
| 2026-03-03 | 1978.00 | 1985.00 | 1891.00 | 1903.00 | -5.82% | 1,149,700 |
| 2026-03-02 | 1980.00 | 2021.00 | 1967.00 | 2020.50 | -1.87% | 1,045,600 |
| 2026-02-27 | 1999.50 | 2059.00 | 1989.50 | 2059.00 | +4.23% | 1,135,700 |
| 2026-02-26 | 1977.00 | 2003.00 | 1967.00 | 1975.50 | +1.00% | 944,300 |
| 2026-02-25 | 1950.00 | 1969.00 | 1921.00 | 1956.00 | +0.69% | 825,500 |
| 2026-02-24 | 1935.00 | 1954.00 | 1892.50 | 1942.50 | +0.60% | 722,700 |
| 2026-02-20 | 1957.00 | 1957.00 | 1916.50 | 1931.00 | -1.78% | 560,000 |
| 2026-02-19 | 1965.00 | 1966.00 | 1924.00 | 1966.00 | +0.77% | 656,800 |
| 2026-02-18 | 1900.00 | 1961.00 | 1896.00 | 1951.00 | +3.34% | 1,189,500 |
| 2026-02-17 | 1873.00 | 1920.00 | 1869.50 | 1888.00 | +1.75% | 776,800 |
| 2026-02-16 | 1847.50 | 1872.00 | 1844.00 | 1855.50 | +0.87% | 594,400 |
| 2026-02-13 | 1859.00 | 1890.00 | 1835.50 | 1839.50 | -1.79% | 1,187,500 |
| 2026-02-12 | 1872.00 | 1899.00 | 1820.00 | 1873.00 | -5.36% | 2,389,700 |
| 2026-02-10 | 1955.00 | 1979.00 | 1929.00 | 1979.00 | +2.81% | 1,319,600 |
| 2026-02-09 | 1971.00 | 1974.00 | 1922.50 | 1925.00 | -1.03% | 903,400 |
| 2026-02-06 | 1908.00 | 1946.50 | 1896.50 | 1945.00 | +1.49% | 625,600 |
| 2026-02-05 | 1950.00 | 1951.00 | 1911.00 | 1916.50 | -0.03% | 760,700 |
| 2026-02-04 | 1852.00 | 1931.50 | 1849.00 | 1917.00 | +3.29% | 1,391,300 |
| 2026-02-03 | 1824.00 | 1858.50 | 1818.00 | 1856.00 | +3.14% | 751,200 |
| 2026-02-02 | 1830.00 | 1865.00 | 1793.00 | 1799.50 | -1.64% | 778,700 |
| 2026-01-30 | 1831.00 | 1842.00 | 1806.00 | 1829.50 | +0.44% | 747,800 |
| 2026-01-29 | 1801.00 | 1830.00 | 1774.00 | 1821.50 | +0.64% | 684,600 |
| 2026-01-28 | 1795.00 | 1827.00 | 1783.50 | 1810.00 | +0.50% | 1,098,500 |
| 2026-01-27 | 1785.00 | 1814.00 | 1763.50 | 1801.00 | -0.30% | 1,094,400 |
| 2026-01-26 | 1800.00 | 1830.00 | 1788.00 | 1806.50 | -0.93% | 955,400 |
| 2026-01-23 | 1830.50 | 1835.50 | 1799.50 | 1823.50 | +0.22% | 1,230,100 |
| 2026-01-22 | 1834.00 | 1846.00 | 1814.00 | 1819.50 | +0.41% | 767,700 |
| 2026-01-21 | 1802.00 | 1827.50 | 1786.00 | 1812.00 | -1.25% | 966,400 |
| 2026-01-20 | 1890.00 | 1900.00 | 1835.00 | 1835.00 | -5.61% | 2,010,500 |
| 2026-01-19 | 1915.00 | 1959.50 | 1912.00 | 1944.00 | +1.83% | 1,398,800 |
| 2026-01-16 | 1986.00 | 1987.00 | 1893.00 | 1909.00 | -1.95% | 2,183,700 |
| 2026-01-15 | 1876.00 | 1958.00 | 1858.50 | 1947.00 | +2.77% | 2,234,800 |
| 2026-01-14 | 1887.50 | 1938.50 | 1868.50 | 1894.50 | +3.95% | 3,294,100 |
| 2026-01-13 | 1800.00 | 1835.00 | 1785.50 | 1822.50 | +8.22% | 2,961,900 |
| 2026-01-09 | 1695.50 | 1709.50 | 1683.50 | 1684.00 | +0.60% | 998,200 |
| 2026-01-08 | 1642.00 | 1680.00 | 1640.00 | 1674.00 | +1.33% | 808,700 |
| 2026-01-07 | 1651.00 | 1665.50 | 1640.00 | 1652.00 | -0.66% | 568,000 |
| 2026-01-06 | 1642.00 | 1672.00 | 1641.50 | 1663.00 | +1.31% | 684,100 |
| 2026-01-05 | 1653.00 | 1662.50 | 1641.50 | 1641.50 | -0.36% | 599,000 |
| 2025-12-30 | 1656.00 | 1660.50 | 1647.50 | 1647.50 | -0.93% | 421,600 |
| 2025-12-29 | 1650.00 | 1663.00 | 1648.00 | 1663.00 | +0.91% | 343,900 |
| 2025-12-26 | 1654.00 | 1660.50 | 1641.50 | 1648.00 | -0.36% | 424,000 |
| 2025-12-25 | 1665.00 | 1665.00 | 1649.50 | 1654.00 | +0.24% | 286,500 |
| 2025-12-24 | 1662.50 | 1662.50 | 1649.50 | 1650.00 | -0.75% | 419,000 |
| 2025-12-23 | 1647.00 | 1664.00 | 1644.50 | 1662.50 | +0.79% | 417,700 |
| 2025-12-22 | 1639.00 | 1653.00 | 1632.00 | 1649.50 | +1.07% | 604,700 |
| 2025-12-19 | 1617.00 | 1638.50 | 1617.00 | 1632.00 | +0.18% | 711,300 |
| 2025-12-18 | 1626.50 | 1635.00 | 1617.50 | 1629.00 | +0.62% | 431,500 |
| 2025-12-17 | 1630.00 | 1630.50 | 1601.00 | 1619.00 | -0.89% | 530,000 |
| 2025-12-16 | 1659.50 | 1663.00 | 1630.00 | 1633.50 | -1.57% | 434,400 |
| 2025-12-15 | 1646.50 | 1659.50 | 1637.00 | 1659.50 | +0.67% | 389,600 |
| 2025-12-12 | 1655.00 | 1655.00 | 1633.00 | 1648.50 | +0.98% | 522,900 |
| 2025-12-11 | 1662.00 | 1670.00 | 1632.50 | 1632.50 | -1.03% | 577,300 |
| 2025-12-10 | 1627.00 | 1649.50 | 1623.50 | 1649.50 | +1.57% | 789,800 |
| 2025-12-09 | 1617.00 | 1637.00 | 1610.00 | 1624.00 | +0.12% | 800,100 |
| 2025-12-08 | 1622.00 | 1634.50 | 1621.50 | 1622.00 | +0.22% | 684,700 |
| 2025-12-05 | 1640.00 | 1643.50 | 1618.00 | 1618.50 | -1.67% | 800,100 |
| 2025-12-04 | 1630.00 | 1654.00 | 1628.00 | 1646.00 | +0.64% | 664,500 |
| 2025-12-03 | 1640.00 | 1651.00 | 1627.00 | 1635.50 | -1.15% | 644,300 |
| 2025-12-02 | 1670.00 | 1674.50 | 1645.00 | 1654.50 | -1.02% | 642,200 |
| 2025-12-01 | 1709.50 | 1717.00 | 1671.50 | 1671.50 | -1.73% | 859,600 |
| 2025-11-28 | 1693.50 | 1702.00 | 1687.00 | 1701.00 | +0.44% | 595,200 |
| 2025-11-27 | 1697.50 | 1706.50 | 1686.00 | 1693.50 | -0.06% | 590,500 |
| 2025-11-26 | 1675.00 | 1696.50 | 1670.50 | 1694.50 | +2.08% | 858,800 |
| 2025-11-25 | 1675.00 | 1679.00 | 1652.50 | 1660.00 | -0.39% | 525,800 |
| 2025-11-21 | 1659.00 | 1682.00 | 1650.50 | 1666.50 | -0.18% | 644,600 |
| 2025-11-20 | 1663.00 | 1680.00 | 1658.50 | 1669.50 | +1.71% | 594,900 |
| 2025-11-19 | 1643.50 | 1651.00 | 1623.00 | 1641.50 | +0.34% | 582,900 |
| 2025-11-18 | 1675.50 | 1678.00 | 1636.00 | 1636.00 | -2.97% | 713,200 |
| 2025-11-17 | 1669.00 | 1686.00 | 1661.50 | 1686.00 | +1.41% | 876,200 |
| 2025-11-14 | 1644.50 | 1664.00 | 1637.50 | 1662.50 | +0.94% | 729,500 |
| 2025-11-13 | 1619.00 | 1652.00 | 1619.00 | 1647.00 | +0.92% | 1,173,600 |
| 2025-11-12 | 1635.50 | 1646.50 | 1618.50 | 1632.00 | -2.60% | 1,552,600 |
| 2025-11-11 | 1670.00 | 1675.50 | 1648.00 | 1675.50 | +0.18% | 863,200 |
| 2025-11-10 | 1650.00 | 1672.50 | 1639.50 | 1672.50 | +2.80% | 717,500 |
| 2025-11-07 | 1642.00 | 1642.00 | 1614.00 | 1627.00 | +0.40% | 447,900 |
| 2025-11-06 | 1602.00 | 1642.00 | 1600.00 | 1620.50 | +0.90% | 596,200 |
| 2025-11-05 | 1605.00 | 1610.50 | 1567.00 | 1606.00 | -1.23% | 975,400 |
| 2025-11-04 | 1604.00 | 1639.50 | 1601.50 | 1626.00 | +1.21% | 679,600 |
| 2025-10-31 | 1622.00 | 1624.50 | 1600.50 | 1606.50 | -0.46% | 511,000 |
| 2025-10-30 | 1593.00 | 1623.00 | 1591.50 | 1614.00 | +0.09% | 814,500 |
| 2025-10-29 | 1628.00 | 1637.00 | 1604.50 | 1612.50 | -0.92% | 815,600 |
| 2025-10-28 | 1674.50 | 1674.50 | 1627.50 | 1627.50 | -3.36% | 600,300 |
| 2025-10-27 | 1686.50 | 1688.00 | 1672.50 | 1684.00 | +1.29% | 751,500 |
| 2025-10-24 | 1677.00 | 1683.50 | 1655.00 | 1662.50 | -0.18% | 748,700 |
| 2025-10-23 | 1630.00 | 1665.50 | 1628.00 | 1665.50 | +2.02% | 1,192,500 |
| 2025-10-22 | 1620.50 | 1642.00 | 1616.50 | 1632.50 | +0.74% | 941,300 |
| 2025-10-21 | 1605.00 | 1627.00 | 1603.00 | 1620.50 | +0.90% | 556,900 |
| 2025-10-20 | 1611.00 | 1615.00 | 1600.00 | 1606.00 | +0.82% | 478,100 |
| 2025-10-17 | 1599.00 | 1602.00 | 1589.00 | 1593.00 | -0.90% | 439,100 |
| 2025-10-16 | 1622.00 | 1627.50 | 1602.00 | 1607.50 | -0.31% | 387,500 |
| 2025-10-15 | 1580.50 | 1612.50 | 1580.00 | 1612.50 | +2.51% | 454,300 |
| 2025-10-14 | 1580.00 | 1606.00 | 1564.00 | 1573.00 | -1.26% | 912,800 |
| 2025-10-10 | 1648.00 | 1657.50 | 1593.00 | 1593.00 | -4.47% | 692,500 |
| 2025-10-09 | 1645.00 | 1669.00 | 1637.50 | 1667.50 | +1.31% | 640,800 |
| 2025-10-08 | 1654.00 | 1667.00 | 1642.00 | 1646.00 | +0.58% | 541,400 |
| 2025-10-07 | 1625.00 | 1648.00 | 1622.00 | 1636.50 | +0.71% | 641,600 |
| 2025-10-06 | 1649.00 | 1649.00 | 1613.50 | 1625.00 | +2.27% | 593,000 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+7.53%）。最も弱い月：4月（-7.86%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
IWATANI CORPORATION（8088.T）の直近終値は？
2026-10-16 時点で 1929.50。Closelookデータレイクの日次価格記録より。
8088.T の52週高値・安値は？
直近52週間で高値 2292.50、安値 1567.00（2026-10-16 時点）。
IWATANI CORPORATION が歴史的に最も強い月と弱い月は？
歴史的に、8088.T の最も強い月は 5月（平均 +7.53%）、最も弱い月は 4月（平均 -7.86%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。