日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

IHI(7013)の株価時系列情報

IHI(7013)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 3,984 4,129 3,975 4,033 4,563,900
2024/03/27 3,989 4,015 3,946 3,997 4,158,400
2024/03/26 3,800 4,000 3,800 3,989 7,036,100
2024/03/25 3,680 3,750 3,662 3,683 1,469,600
2024/03/22 3,731 3,732 3,661 3,671 1,518,300
2024/03/21 3,681 3,721 3,666 3,717 2,197,800
2024/03/19 3,610 3,630 3,573 3,630 1,652,200
2024/03/18 3,535 3,604 3,522 3,597 1,761,600
2024/03/15 3,450 3,550 3,447 3,496 1,568,200
2024/03/14 3,481 3,492 3,394 3,476 1,530,400
2024/03/13 3,560 3,584 3,412 3,459 3,158,700
2024/03/12 3,450 3,511 3,413 3,503 2,176,100
2024/03/11 3,545 3,581 3,465 3,507 2,690,900
2024/03/08 3,643 3,687 3,612 3,625 2,391,200
2024/03/07 3,601 3,744 3,571 3,629 5,284,600
2024/03/06 3,471 3,598 3,453 3,571 3,630,900
2024/03/05 3,383 3,514 3,372 3,513 4,490,200
2024/03/04 3,385 3,391 3,348 3,366 1,786,500
2024/03/01 3,313 3,399 3,304 3,376 2,900,500
2024/02/29 3,280 3,321 3,260 3,296 2,137,500
2024/02/28 3,329 3,361 3,306 3,325 3,671,200
2024/02/27 3,239 3,331 3,236 3,310 4,360,400
2024/02/26 3,166 3,245 3,155 3,226 4,203,800
2024/02/22 3,115 3,130 3,093 3,120 1,668,300
2024/02/21 3,142 3,170 3,085 3,097 2,141,200
2024/02/20 3,129 3,180 3,117 3,146 2,589,200
2024/02/19 3,148 3,170 3,106 3,138 2,610,000
2024/02/16 3,072 3,127 3,068 3,120 4,150,900
2024/02/15 3,045 3,082 2,991 3,039 2,758,200
2024/02/14 3,010 3,023 2,966 3,003 3,794,500
2024/02/13 2,920 3,060 2,905 3,035 10,417,000
2024/02/09 2,779 2,825 2,752 2,805 2,839,100
2024/02/08 2,770 2,805 2,764 2,774 2,274,700
2024/02/07 2,761 2,795 2,732 2,755 2,050,000
2024/02/06 2,774 2,777 2,734 2,759 2,771,200
2024/02/05 2,779 2,785 2,758 2,773 2,152,000
2024/02/02 2,781 2,784 2,752 2,760 1,406,900
2024/02/01 2,825 2,827 2,744 2,760 3,552,500
2024/01/31 2,835 2,849 2,813 2,845 1,108,900
2024/01/30 2,842 2,870 2,829 2,835 1,375,400
2024/01/29 2,817 2,849 2,795 2,835 1,433,100
2024/01/26 2,802 2,852 2,797 2,801 2,195,500
2024/01/25 2,782 2,811 2,759 2,803 1,923,200
2024/01/24 2,797 2,834 2,769 2,800 2,092,400
2024/01/23 2,814 2,816 2,755 2,762 1,740,700
2024/01/22 2,765 2,793 2,754 2,793 1,551,300
2024/01/19 2,772 2,791 2,742 2,756 1,773,300
2024/01/18 2,750 2,786 2,739 2,744 1,445,300
2024/01/17 2,787 2,825 2,750 2,750 2,394,000
2024/01/16 2,853 2,861 2,779 2,783 3,114,200
2024/01/15 2,785 2,858 2,763 2,835 2,209,200
2024/01/12 2,851 2,853 2,789 2,806 2,190,200
2024/01/11 2,828 2,866 2,817 2,823 2,145,100
2024/01/10 2,818 2,824 2,789 2,801 2,026,400
2024/01/09 2,831 2,834 2,801 2,817 2,213,000
2024/01/05 2,790 2,847 2,782 2,827 2,619,600
2024/01/04 2,750 2,784 2,729 2,775 1,731,400
2023/12/29 2,766 2,796 2,746 2,761 1,834,400
2023/12/28 2,724 2,772 2,716 2,765 1,981,400
2023/12/27 2,695 2,745 2,687 2,718 2,383,200
2023/12/26 2,688 2,721 2,651 2,675 2,064,400
2023/12/25 2,630 2,684 2,630 2,646 1,886,600
2023/12/22 2,601 2,633 2,598 2,611 1,120,800
2023/12/21 2,585 2,616 2,573 2,605 1,043,500
2023/12/20 2,620 2,648 2,604 2,617 2,078,200
2023/12/19 2,560 2,609 2,548 2,583 1,470,400
2023/12/18 2,550 2,581 2,536 2,575 1,797,400
2023/12/15 2,562 2,618 2,557 2,616 2,314,400
2023/12/14 2,592 2,597 2,480 2,541 3,611,200
2023/12/13 2,648 2,660 2,570 2,598 3,619,100
2023/12/12 2,720 2,730 2,668 2,669 1,487,200
2023/12/11 2,722 2,736 2,671 2,689 1,700,000
2023/12/08 2,706 2,712 2,648 2,670 3,504,500
2023/12/07 2,810 2,815 2,754 2,754 2,151,200
2023/12/06 2,785 2,837 2,778 2,824 1,619,300
2023/12/05 2,810 2,842 2,795 2,799 1,518,500
2023/12/04 2,837 2,843 2,809 2,819 1,520,900
2023/12/01 2,884 2,884 2,822 2,833 1,801,400
2023/11/30 2,859 2,879 2,817 2,856 2,647,100
2023/11/29 2,910 2,923 2,889 2,889 1,066,600
2023/11/28 2,930 2,955 2,911 2,912 1,289,800
2023/11/27 3,006 3,012 2,931 2,952 2,056,800
2023/11/24 2,930 3,005 2,909 3,000 2,817,000
2023/11/22 2,858 2,908 2,850 2,882 1,589,100
2023/11/21 2,866 2,876 2,842 2,865 1,244,000
2023/11/20 2,888 2,895 2,855 2,866 1,358,100
2023/11/17 2,858 2,888 2,847 2,886 1,170,300
2023/11/16 2,882 2,882 2,832 2,864 1,399,800
2023/11/15 2,895 2,918 2,829 2,870 1,913,700
2023/11/14 2,840 2,903 2,839 2,857 2,156,300
2023/11/13 2,839 2,845 2,801 2,820 1,371,500
2023/11/10 2,799 2,828 2,774 2,828 1,693,600
2023/11/09 2,778 2,813 2,745 2,810 3,050,100
2023/11/08 2,858 2,902 2,751 2,780 6,385,800
2023/11/07 3,000 3,023 2,975 2,995 1,667,300
2023/11/06 2,976 3,013 2,941 3,002 2,282,100
2023/11/02 2,951 2,971 2,912 2,932 1,917,600
2023/11/01 2,903 2,918 2,878 2,915 1,912,600
2023/10/31 2,860 2,866 2,811 2,864 1,653,700
2023/10/30 2,860 2,866 2,814 2,831 4,154,800
2023/10/27 2,845 2,877 2,820 2,876 2,370,500
2023/10/26 2,772 2,870 2,746 2,817 7,363,200
2023/10/25 2,845 2,904 2,841 2,872 3,677,500
2023/10/24 2,760 2,773 2,666 2,745 3,986,300
2023/10/23 2,796 2,801 2,764 2,768 2,258,100
2023/10/20 2,810 2,845 2,797 2,821 2,184,500
2023/10/19 2,875 2,880 2,821 2,832 2,989,500
2023/10/18 2,967 2,977 2,884 2,913 2,251,300
2023/10/17 3,000 3,007 2,945 2,956 1,531,200
2023/10/16 3,005 3,008 2,963 2,973 1,789,400
2023/10/13 3,023 3,044 3,011 3,021 1,432,800
2023/10/12 3,069 3,079 3,026 3,044 2,503,900
2023/10/11 3,069 3,097 3,046 3,071 1,493,700
2023/10/10 3,012 3,058 3,008 3,046 2,370,100
2023/10/06 2,960 2,976 2,921 2,929 2,040,600
2023/10/05 2,940 2,986 2,923 2,955 2,070,500
2023/10/04 2,958 2,964 2,883 2,898 3,965,900
2023/10/03 3,110 3,111 3,000 3,010 3,895,900
2023/10/02 3,160 3,198 3,131 3,131 1,441,200
2023/09/29 3,185 3,204 3,120 3,135 1,892,700
2023/09/28 3,187 3,207 3,157 3,181 1,795,500
2023/09/27 3,168 3,218 3,161 3,195 2,488,000
2023/09/26 3,180 3,193 3,153 3,169 1,916,100
2023/09/25 3,184 3,184 3,141 3,174 1,959,400
2023/09/22 3,099 3,169 3,056 3,158 3,961,800
2023/09/21 3,142 3,153 3,115 3,150 4,663,300
2023/09/20 3,226 3,250 3,185 3,185 4,058,400
2023/09/19 3,170 3,245 3,158 3,234 5,040,700
2023/09/15 3,202 3,202 3,131 3,144 6,105,800
2023/09/14 3,110 3,205 3,073 3,170 10,009,600
2023/09/13 3,150 3,193 3,060 3,088 12,771,900
2023/09/12 3,363 3,364 3,180 3,185 19,073,000
2023/09/11 3,855 3,855 3,763 3,783 1,646,600
2023/09/08 3,807 3,839 3,783 3,803 1,612,400
2023/09/07 3,800 3,955 3,790 3,834 3,763,600
2023/09/06 3,715 3,836 3,709 3,801 2,476,100
2023/09/05 3,690 3,759 3,657 3,749 1,847,400
2023/09/04 3,660 3,686 3,618 3,686 1,341,400
2023/09/01 3,631 3,687 3,623 3,632 1,530,500
2023/08/31 3,654 3,658 3,621 3,631 1,616,800
2023/08/30 3,573 3,651 3,566 3,646 2,292,500
2023/08/29 3,539 3,590 3,527 3,561 1,827,800
2023/08/28 3,495 3,528 3,460 3,528 1,156,500
2023/08/25 3,459 3,497 3,441 3,486 1,638,100
2023/08/24 3,408 3,441 3,381 3,419 957,900
2023/08/23 3,397 3,433 3,383 3,433 1,182,900
2023/08/22 3,419 3,423 3,352 3,420 2,322,700
2023/08/21 3,397 3,466 3,389 3,442 1,546,700
2023/08/18 3,340 3,413 3,337 3,396 1,398,500
2023/08/17 3,421 3,427 3,315 3,376 2,115,000
2023/08/16 3,435 3,448 3,395 3,412 1,353,800
2023/08/15 3,454 3,510 3,445 3,473 1,191,800
2023/08/14 3,491 3,521 3,424 3,436 1,479,300
2023/08/10 3,528 3,529 3,434 3,474 2,390,600
2023/08/09 3,697 3,705 3,460 3,509 5,658,100
2023/08/08 3,558 3,579 3,522 3,565 3,474,500
2023/08/07 3,521 3,541 3,495 3,532 1,799,400
2023/08/04 3,455 3,547 3,448 3,546 2,090,400
2023/08/03 3,475 3,523 3,466 3,489 1,678,200
2023/08/02 3,498 3,577 3,471 3,510 1,765,300
2023/08/01 3,515 3,549 3,504 3,537 2,677,000
2023/07/31 3,430 3,492 3,420 3,492 2,973,100
2023/07/28 3,390 3,415 3,340 3,395 4,002,800
2023/07/27 3,427 3,438 3,385 3,412 4,881,000
2023/07/26 3,590 3,590 3,458 3,468 8,170,700
2023/07/25 3,718 3,735 3,692 3,730 957,600
2023/07/24 3,716 3,753 3,687 3,697 1,396,000
2023/07/21 3,660 3,693 3,621 3,684 1,412,300
2023/07/20 3,736 3,743 3,682 3,694 1,422,000
2023/07/19 3,695 3,730 3,676 3,710 1,685,400
2023/07/18 3,651 3,713 3,610 3,641 2,243,100
2023/07/14 3,727 3,750 3,631 3,641 1,688,700
2023/07/13 3,727 3,760 3,698 3,729 1,024,000
2023/07/12 3,809 3,809 3,704 3,727 942,800
2023/07/11 3,847 3,856 3,743 3,758 1,277,900
2023/07/10 3,922 3,924 3,825 3,857 1,005,600
2023/07/07 3,905 3,955 3,864 3,891 1,287,800
2023/07/06 3,955 3,988 3,920 3,927 988,100
2023/07/05 4,010 4,010 3,956 3,996 850,200
2023/07/04 4,070 4,072 4,005 4,009 972,200
2023/07/03 3,951 4,088 3,947 4,054 2,959,200
2023/06/30 3,893 3,913 3,877 3,888 1,525,100
2023/06/29 3,870 3,893 3,837 3,858 1,003,500
2023/06/28 3,846 3,876 3,826 3,868 1,311,100
2023/06/27 3,868 3,874 3,738 3,776 1,090,100
2023/06/26 3,819 3,847 3,770 3,819 819,800
2023/06/23 3,950 3,978 3,793 3,822 1,827,800
2023/06/22 3,938 4,014 3,930 3,955 1,638,200
2023/06/21 3,855 3,948 3,845 3,937 1,339,200
2023/06/20 3,895 3,916 3,865 3,890 1,067,300
2023/06/19 3,950 3,951 3,890 3,919 1,121,400
2023/06/16 3,949 3,959 3,862 3,909 1,720,800
2023/06/15 3,903 3,964 3,870 3,926 1,663,700
2023/06/14 3,815 3,962 3,809 3,956 3,383,600
2023/06/13 3,762 3,782 3,734 3,745 1,724,800
2023/06/12 3,770 3,857 3,749 3,780 2,184,100
2023/06/09 3,700 3,738 3,668 3,729 1,647,000
2023/06/08 3,715 3,748 3,647 3,696 2,602,800
2023/06/07 3,670 3,787 3,645 3,715 6,371,400
2023/06/06 3,430 3,667 3,414 3,656 4,833,500

このページの先頭へ