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 |
|---|---|---|---|---|---|
| 2025/06/13 | 14,875 | 15,375 | 14,700 | 15,315 | 6,602,600 |
| 2025/06/12 | 14,720 | 15,035 | 14,610 | 15,015 | 5,764,500 |
| 2025/06/11 | 14,855 | 14,955 | 14,525 | 14,555 | 6,938,500 |
| 2025/06/10 | 15,700 | 15,780 | 15,270 | 15,325 | 4,416,100 |
| 2025/06/09 | 15,730 | 15,735 | 15,390 | 15,635 | 6,075,100 |
| 2025/06/06 | 15,210 | 15,710 | 15,105 | 15,550 | 8,116,000 |
| 2025/06/05 | 15,890 | 15,895 | 15,020 | 15,195 | 10,257,000 |
| 2025/06/04 | 15,580 | 16,065 | 15,250 | 15,920 | 9,414,500 |
| 2025/06/03 | 15,195 | 15,620 | 14,945 | 15,280 | 11,503,400 |
| 2025/06/02 | 13,945 | 14,435 | 13,800 | 14,405 | 5,810,500 |
| 2025/05/30 | 13,850 | 14,095 | 13,850 | 13,985 | 11,166,300 |
| 2025/05/29 | 14,130 | 14,195 | 13,855 | 14,025 | 4,631,100 |
| 2025/05/28 | 14,390 | 14,745 | 13,955 | 14,000 | 8,144,400 |
| 2025/05/27 | 13,895 | 14,175 | 13,825 | 14,175 | 4,223,000 |
| 2025/05/26 | 14,030 | 14,145 | 13,740 | 13,845 | 4,483,800 |
| 2025/05/23 | 13,845 | 14,180 | 13,740 | 13,790 | 7,708,300 |
| 2025/05/22 | 13,595 | 13,790 | 13,375 | 13,755 | 6,400,500 |
| 2025/05/21 | 12,880 | 13,480 | 12,860 | 13,465 | 5,872,400 |
| 2025/05/20 | 12,890 | 13,065 | 12,685 | 12,770 | 3,522,500 |
| 2025/05/19 | 12,720 | 12,935 | 12,685 | 12,850 | 3,157,800 |
| 2025/05/16 | 13,075 | 13,085 | 12,785 | 12,930 | 4,027,600 |
| 2025/05/15 | 12,930 | 13,060 | 12,825 | 13,020 | 4,004,100 |
| 2025/05/14 | 12,660 | 12,955 | 12,585 | 12,950 | 5,502,700 |
| 2025/05/13 | 12,710 | 12,725 | 12,230 | 12,560 | 5,085,100 |
| 2025/05/12 | 12,375 | 12,650 | 12,240 | 12,410 | 6,051,000 |
| 2025/05/09 | 12,505 | 12,930 | 12,195 | 12,495 | 13,132,800 |
| 2025/05/08 | 11,350 | 12,480 | 11,170 | 12,255 | 14,896,700 |
| 2025/05/07 | 11,225 | 11,385 | 11,055 | 11,320 | 4,805,000 |
| 2025/05/02 | 11,050 | 11,310 | 11,035 | 11,225 | 3,873,600 |
| 2025/05/01 | 11,325 | 11,340 | 11,080 | 11,180 | 4,017,500 |
| 2025/04/30 | 11,400 | 11,410 | 10,930 | 11,150 | 4,177,000 |
| 2025/04/28 | 11,075 | 11,245 | 11,005 | 11,150 | 4,514,500 |
| 2025/04/25 | 10,730 | 10,920 | 10,630 | 10,860 | 4,925,700 |
| 2025/04/24 | 10,710 | 10,805 | 10,580 | 10,625 | 4,508,300 |
| 2025/04/23 | 10,450 | 10,685 | 10,315 | 10,600 | 6,912,200 |
| 2025/04/22 | 10,025 | 10,165 | 10,005 | 10,145 | 3,370,000 |
| 2025/04/21 | 10,450 | 10,455 | 10,100 | 10,145 | 4,308,600 |
| 2025/04/18 | 10,395 | 10,760 | 10,345 | 10,465 | 5,570,800 |
| 2025/04/17 | 10,245 | 11,090 | 10,200 | 10,695 | 11,573,700 |
| 2025/04/16 | 10,255 | 10,470 | 10,030 | 10,130 | 7,641,300 |
| 2025/04/15 | 10,030 | 10,250 | 9,978 | 10,200 | 4,238,200 |
| 2025/04/14 | 10,340 | 10,400 | 9,908 | 9,950 | 6,754,700 |
| 2025/04/11 | 9,903 | 10,150 | 9,648 | 10,130 | 11,513,400 |
| 2025/04/10 | 10,500 | 10,500 | 9,995 | 10,315 | 8,440,700 |
| 2025/04/09 | 9,614 | 9,721 | 9,103 | 9,429 | 17,161,000 |
| 2025/04/08 | 9,575 | 9,998 | 9,438 | 9,764 | 14,512,500 |
| 2025/04/07 | 8,695 | 9,211 | 8,455 | 8,825 | 14,232,600 |
| 2025/04/04 | 10,200 | 10,320 | 9,431 | 9,745 | 15,955,100 |
| 2025/04/03 | 9,977 | 10,485 | 9,950 | 10,265 | 9,457,900 |
| 2025/04/02 | 10,285 | 10,785 | 10,015 | 10,770 | 8,101,900 |
| 2025/04/01 | 10,410 | 10,445 | 10,055 | 10,185 | 4,748,500 |
| 2025/03/31 | 10,200 | 10,575 | 10,130 | 10,320 | 7,194,200 |
| 2025/03/28 | 10,785 | 11,060 | 10,520 | 10,695 | 5,865,900 |
| 2025/03/27 | 10,650 | 11,050 | 10,585 | 10,955 | 6,090,400 |
| 2025/03/26 | 11,040 | 11,060 | 10,755 | 10,865 | 4,219,800 |
| 2025/03/25 | 11,245 | 11,410 | 10,855 | 10,905 | 6,884,800 |
| 2025/03/24 | 11,205 | 11,355 | 10,965 | 11,045 | 5,640,600 |
| 2025/03/21 | 11,450 | 11,450 | 11,045 | 11,175 | 9,761,100 |
| 2025/03/19 | 11,450 | 11,825 | 11,340 | 11,750 | 12,672,200 |
| 2025/03/18 | 12,055 | 12,130 | 11,115 | 11,270 | 12,379,300 |
| 2025/03/17 | 11,000 | 11,885 | 10,930 | 11,820 | 12,234,800 |
| 2025/03/14 | 10,550 | 10,800 | 10,440 | 10,775 | 6,562,700 |
| 2025/03/13 | 10,555 | 10,785 | 10,345 | 10,605 | 11,700,800 |
| 2025/03/12 | 10,005 | 10,495 | 10,000 | 10,310 | 11,301,800 |
| 2025/03/11 | 9,975 | 10,205 | 9,475 | 10,150 | 18,962,400 |
| 2025/03/10 | 10,960 | 10,975 | 10,215 | 10,275 | 9,405,200 |
| 2025/03/07 | 11,310 | 11,610 | 10,770 | 10,835 | 14,575,800 |
| 2025/03/06 | 11,145 | 11,990 | 11,130 | 11,430 | 18,803,800 |
| 2025/03/05 | 10,590 | 11,245 | 10,330 | 11,145 | 23,457,200 |
| 2025/03/04 | 9,509 | 10,595 | 9,501 | 10,505 | 26,594,800 |
| 2025/03/03 | 8,915 | 9,456 | 8,823 | 9,408 | 13,124,700 |
| 2025/02/28 | 8,900 | 8,983 | 8,731 | 8,731 | 7,176,100 |
| 2025/02/27 | 8,930 | 9,055 | 8,830 | 9,038 | 9,189,000 |
| 2025/02/26 | 8,841 | 8,893 | 8,580 | 8,817 | 10,756,100 |
| 2025/02/25 | 8,880 | 9,188 | 8,873 | 8,910 | 8,509,000 |
| 2025/02/21 | 9,368 | 9,393 | 9,110 | 9,150 | 9,710,100 |
| 2025/02/20 | 9,520 | 9,541 | 9,282 | 9,509 | 11,127,600 |
| 2025/02/19 | 9,789 | 9,990 | 9,569 | 9,622 | 15,027,800 |
| 2025/02/18 | 9,271 | 9,827 | 9,222 | 9,780 | 18,625,900 |
| 2025/02/17 | 8,925 | 9,229 | 8,802 | 9,203 | 12,301,000 |
| 2025/02/14 | 9,400 | 9,464 | 8,945 | 8,986 | 13,050,600 |
| 2025/02/13 | 9,138 | 9,498 | 9,009 | 9,431 | 14,009,900 |
| 2025/02/12 | 9,168 | 9,250 | 8,825 | 9,105 | 14,529,900 |
| 2025/02/10 | 8,945 | 9,337 | 8,767 | 9,285 | 20,256,900 |
| 2025/02/07 | 9,688 | 9,719 | 8,700 | 8,915 | 27,069,200 |
| 2025/02/06 | 9,560 | 9,724 | 9,489 | 9,713 | 11,335,600 |
| 2025/02/05 | 9,739 | 9,759 | 9,460 | 9,570 | 10,829,000 |
| 2025/02/04 | 9,621 | 9,908 | 9,499 | 9,660 | 16,629,600 |
| 2025/02/03 | 9,250 | 9,660 | 9,215 | 9,500 | 16,368,300 |
| 2025/01/31 | 9,051 | 9,398 | 8,930 | 9,375 | 11,905,300 |
| 2025/01/30 | 8,870 | 9,227 | 8,867 | 8,987 | 12,976,600 |
| 2025/01/29 | 9,173 | 9,284 | 8,804 | 8,847 | 14,928,100 |
| 2025/01/28 | 8,710 | 8,957 | 8,410 | 8,918 | 20,993,600 |
| 2025/01/27 | 8,676 | 8,926 | 8,387 | 8,860 | 20,919,300 |
| 2025/01/24 | 8,567 | 8,696 | 8,475 | 8,620 | 13,368,400 |
| 2025/01/23 | 8,360 | 8,696 | 8,358 | 8,528 | 12,942,400 |
| 2025/01/22 | 8,554 | 8,754 | 8,365 | 8,365 | 16,252,400 |
| 2025/01/21 | 8,871 | 8,936 | 8,365 | 8,497 | 21,356,800 |
| 2025/01/20 | 8,602 | 8,767 | 8,514 | 8,673 | 14,409,900 |
| 2025/01/17 | 8,483 | 8,630 | 8,181 | 8,526 | 17,854,100 |
| 2025/01/16 | 8,539 | 8,719 | 8,395 | 8,508 | 16,840,300 |
| 2025/01/15 | 8,308 | 8,495 | 8,162 | 8,468 | 18,152,800 |
| 2025/01/14 | 8,304 | 8,410 | 8,093 | 8,275 | 17,167,800 |
| 2025/01/10 | 8,042 | 8,220 | 7,977 | 8,154 | 10,614,300 |
| 2025/01/09 | 8,340 | 8,454 | 8,065 | 8,082 | 12,347,600 |
| 2025/01/08 | 8,599 | 8,655 | 8,300 | 8,325 | 11,840,700 |
| 2025/01/07 | 8,897 | 8,963 | 8,583 | 8,610 | 12,027,800 |
| 2025/01/06 | 9,336 | 9,378 | 8,801 | 8,801 | 13,941,700 |
| 2024/12/30 | 9,180 | 9,329 | 8,921 | 9,311 | 19,831,000 |
| 2024/12/27 | 9,000 | 9,292 | 8,875 | 9,250 | 15,098,800 |
| 2024/12/26 | 8,600 | 8,970 | 8,573 | 8,943 | 15,473,100 |
| 2024/12/25 | 8,650 | 8,805 | 8,488 | 8,705 | 11,917,800 |
| 2024/12/24 | 8,650 | 8,680 | 8,423 | 8,630 | 11,212,900 |
| 2024/12/23 | 8,446 | 8,717 | 8,415 | 8,709 | 15,829,400 |
| 2024/12/20 | 8,454 | 8,577 | 8,278 | 8,347 | 13,929,000 |
| 2024/12/19 | 7,980 | 8,693 | 7,917 | 8,604 | 22,244,300 |
| 2024/12/18 | 8,330 | 8,446 | 8,083 | 8,200 | 14,224,200 |
| 2024/12/17 | 8,302 | 8,777 | 8,263 | 8,297 | 19,725,100 |
| 2024/12/16 | 8,270 | 8,360 | 8,122 | 8,230 | 10,104,500 |
| 2024/12/13 | 8,690 | 8,715 | 8,269 | 8,278 | 13,957,700 |
| 2024/12/12 | 8,850 | 8,916 | 8,639 | 8,730 | 18,365,900 |
| 2024/12/11 | 8,325 | 8,779 | 8,208 | 8,739 | 22,141,200 |
| 2024/12/10 | 8,280 | 8,545 | 8,085 | 8,225 | 20,464,100 |
| 2024/12/09 | 8,553 | 8,787 | 8,140 | 8,270 | 19,961,600 |
| 2024/12/06 | 8,561 | 8,754 | 8,342 | 8,403 | 16,131,400 |
| 2024/12/05 | 8,663 | 8,983 | 8,500 | 8,523 | 16,422,600 |
| 2024/12/04 | 8,317 | 8,778 | 8,207 | 8,490 | 16,960,900 |
| 2024/12/03 | 7,983 | 8,291 | 7,962 | 8,279 | 10,195,100 |
| 2024/12/02 | 7,737 | 8,049 | 7,701 | 7,960 | 10,201,600 |
| 2024/11/29 | 7,761 | 7,899 | 7,707 | 7,717 | 6,901,100 |
| 2024/11/28 | 7,675 | 7,840 | 7,662 | 7,772 | 6,001,700 |
| 2024/11/27 | 8,002 | 8,150 | 7,702 | 7,749 | 9,886,500 |
| 2024/11/26 | 8,225 | 8,278 | 7,726 | 7,908 | 11,844,600 |
| 2024/11/25 | 8,587 | 8,638 | 8,215 | 8,313 | 9,988,100 |
| 2024/11/22 | 8,840 | 8,859 | 8,503 | 8,529 | 6,725,100 |
| 2024/11/21 | 9,055 | 9,111 | 8,680 | 8,721 | 7,537,700 |
| 2024/11/20 | 8,800 | 9,100 | 8,728 | 9,079 | 8,848,000 |
| 2024/11/19 | 8,721 | 8,794 | 8,559 | 8,787 | 7,334,700 |
| 2024/11/18 | 9,060 | 9,073 | 8,646 | 8,777 | 8,887,200 |
| 2024/11/15 | 9,099 | 9,329 | 8,966 | 9,110 | 9,237,000 |
| 2024/11/14 | 9,150 | 9,269 | 8,926 | 9,030 | 7,925,000 |
| 2024/11/13 | 9,333 | 9,437 | 9,090 | 9,119 | 8,363,500 |
| 2024/11/12 | 9,205 | 9,334 | 9,102 | 9,287 | 10,734,700 |
| 2024/11/11 | 9,301 | 9,479 | 9,139 | 9,175 | 11,068,900 |
| 2024/11/08 | 9,256 | 9,466 | 9,047 | 9,167 | 16,464,000 |
| 2024/11/07 | 9,300 | 9,314 | 8,723 | 9,285 | 22,869,500 |
| 2024/11/06 | 7,840 | 9,280 | 7,790 | 9,280 | 24,309,900 |
| 2024/11/05 | 7,909 | 7,983 | 7,780 | 7,780 | 6,368,600 |
| 2024/11/01 | 8,099 | 8,165 | 7,843 | 7,844 | 6,336,900 |
| 2024/10/31 | 8,209 | 8,295 | 8,085 | 8,255 | 6,349,300 |
| 2024/10/30 | 8,052 | 8,274 | 7,995 | 8,274 | 8,464,000 |
| 2024/10/29 | 7,670 | 8,105 | 7,595 | 8,095 | 10,357,300 |
| 2024/10/28 | 7,616 | 7,928 | 7,383 | 7,680 | 14,494,300 |
| 2024/10/25 | 7,673 | 7,786 | 7,589 | 7,767 | 7,161,500 |
| 2024/10/24 | 7,420 | 7,922 | 7,380 | 7,750 | 12,373,200 |
| 2024/10/23 | 7,602 | 7,758 | 7,477 | 7,553 | 7,650,600 |
| 2024/10/22 | 7,920 | 8,104 | 7,706 | 7,713 | 8,198,300 |
| 2024/10/21 | 8,370 | 8,410 | 7,950 | 7,969 | 8,855,400 |
| 2024/10/18 | 8,440 | 8,552 | 8,343 | 8,343 | 7,875,200 |
| 2024/10/17 | 8,524 | 8,579 | 8,367 | 8,495 | 8,224,700 |
| 2024/10/16 | 8,308 | 8,569 | 8,213 | 8,463 | 9,821,400 |
| 2024/10/15 | 8,189 | 8,437 | 7,931 | 8,420 | 10,109,000 |
| 2024/10/11 | 7,969 | 8,165 | 7,842 | 8,102 | 7,833,500 |
| 2024/10/10 | 7,922 | 8,048 | 7,576 | 7,966 | 8,624,400 |
| 2024/10/09 | 7,777 | 8,015 | 7,765 | 7,817 | 6,761,400 |
| 2024/10/08 | 7,844 | 7,914 | 7,641 | 7,701 | 5,611,100 |
| 2024/10/07 | 7,787 | 7,866 | 7,605 | 7,835 | 6,007,200 |
| 2024/10/04 | 7,640 | 7,840 | 7,563 | 7,637 | 7,240,400 |
| 2024/10/03 | 7,918 | 8,005 | 7,451 | 7,654 | 9,949,500 |
| 2024/10/02 | 7,867 | 8,210 | 7,627 | 7,675 | 10,808,600 |
| 2024/10/01 | 7,508 | 8,033 | 7,506 | 7,990 | 10,009,800 |
| 2024/09/30 | 7,520 | 7,670 | 7,362 | 7,443 | 8,342,300 |
| 2024/09/27 | 7,590 | 7,845 | 7,431 | 7,800 | 7,376,000 |
| 2024/09/26 | 7,455 | 7,611 | 7,390 | 7,525 | 4,251,700 |
| 2024/09/25 | 7,346 | 7,490 | 7,321 | 7,334 | 4,717,100 |
| 2024/09/24 | 7,224 | 7,413 | 7,210 | 7,406 | 5,942,500 |
| 2024/09/20 | 7,013 | 7,246 | 7,011 | 7,024 | 5,442,500 |
| 2024/09/19 | 6,800 | 7,080 | 6,763 | 6,895 | 7,195,700 |
| 2024/09/18 | 6,900 | 6,908 | 6,465 | 6,642 | 6,174,500 |
| 2024/09/17 | 6,889 | 6,892 | 6,583 | 6,754 | 5,244,400 |
| 2024/09/13 | 6,733 | 6,898 | 6,691 | 6,830 | 5,630,000 |
| 2024/09/12 | 6,445 | 6,788 | 6,409 | 6,730 | 8,168,800 |
| 2024/09/11 | 6,164 | 6,230 | 6,003 | 6,099 | 3,484,600 |
| 2024/09/10 | 6,312 | 6,377 | 6,068 | 6,250 | 4,267,200 |
| 2024/09/09 | 5,940 | 6,313 | 5,866 | 6,245 | 5,958,500 |
| 2024/09/06 | 6,253 | 6,328 | 6,080 | 6,218 | 3,867,400 |
| 2024/09/05 | 6,094 | 6,364 | 6,089 | 6,229 | 5,415,900 |
| 2024/09/04 | 6,361 | 6,404 | 6,141 | 6,194 | 5,780,100 |
| 2024/09/03 | 6,700 | 6,700 | 6,536 | 6,661 | 4,401,700 |
| 2024/09/02 | 6,397 | 6,689 | 6,388 | 6,688 | 6,103,900 |
| 2024/08/30 | 6,231 | 6,338 | 6,171 | 6,338 | 4,045,900 |
| 2024/08/29 | 5,934 | 6,229 | 5,930 | 6,189 | 5,375,700 |
| 2024/08/28 | 6,034 | 6,075 | 5,899 | 5,997 | 2,714,200 |
| 2024/08/27 | 5,960 | 6,096 | 5,931 | 6,053 | 2,892,200 |
| 2024/08/26 | 6,027 | 6,047 | 5,820 | 5,916 | 3,128,800 |
| 2024/08/23 | 6,000 | 6,160 | 5,938 | 6,099 | 7,130,500 |
| 2024/08/22 | 5,720 | 6,000 | 5,692 | 5,891 | 6,443,300 |
| 2024/08/21 | 5,568 | 5,672 | 5,541 | 5,563 | 3,238,500 |
| 2024/08/20 | 5,770 | 5,843 | 5,702 | 5,768 | 2,782,300 |
| 2024/08/19 | 5,811 | 5,907 | 5,703 | 5,717 | 3,167,200 |