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 |
|---|---|---|---|---|---|
| 2026/03/04 | 3,998 | 4,067 | 3,753 | 3,902 | 28,182,200 |
| 2026/03/03 | 4,500 | 4,540 | 4,197 | 4,215 | 17,653,600 |
| 2026/03/02 | 4,342 | 4,439 | 4,266 | 4,431 | 24,222,700 |
| 2026/02/27 | 4,188 | 4,333 | 4,136 | 4,303 | 21,403,800 |
| 2026/02/26 | 4,132 | 4,189 | 4,065 | 4,160 | 16,436,100 |
| 2026/02/25 | 4,063 | 4,150 | 3,916 | 4,010 | 26,766,900 |
| 2026/02/24 | 4,452 | 4,469 | 4,047 | 4,133 | 31,496,900 |
| 2026/02/20 | 4,223 | 4,396 | 4,216 | 4,384 | 32,076,400 |
| 2026/02/19 | 4,097 | 4,175 | 4,025 | 4,168 | 15,330,000 |
| 2026/02/18 | 4,021 | 4,113 | 3,991 | 4,040 | 14,534,100 |
| 2026/02/17 | 4,085 | 4,090 | 3,907 | 3,920 | 18,925,700 |
| 2026/02/16 | 4,235 | 4,236 | 4,064 | 4,064 | 13,256,500 |
| 2026/02/13 | 4,170 | 4,257 | 4,121 | 4,165 | 22,590,800 |
| 2026/02/12 | 4,290 | 4,318 | 4,123 | 4,150 | 38,228,300 |
| 2026/02/10 | 4,468 | 4,698 | 4,318 | 4,500 | 76,608,400 |
| 2026/02/09 | 4,226 | 4,288 | 4,101 | 4,288 | 37,393,800 |
| 2026/02/06 | 3,745 | 3,959 | 3,678 | 3,946 | 33,612,500 |
| 2026/02/05 | 3,800 | 3,820 | 3,612 | 3,705 | 20,709,700 |
| 2026/02/04 | 3,739 | 3,805 | 3,666 | 3,791 | 19,842,400 |
| 2026/02/03 | 3,577 | 3,688 | 3,553 | 3,688 | 15,640,700 |
| 2026/02/02 | 3,638 | 3,671 | 3,496 | 3,525 | 15,267,600 |
| 2026/01/30 | 3,593 | 3,607 | 3,515 | 3,568 | 11,816,700 |
| 2026/01/29 | 3,562 | 3,645 | 3,518 | 3,588 | 16,831,300 |
| 2026/01/28 | 3,529 | 3,530 | 3,444 | 3,492 | 11,395,900 |
| 2026/01/27 | 3,586 | 3,591 | 3,487 | 3,561 | 15,032,700 |
| 2026/01/26 | 3,504 | 3,623 | 3,457 | 3,600 | 27,458,100 |
| 2026/01/23 | 3,546 | 3,680 | 3,426 | 3,496 | 27,500,700 |
| 2026/01/22 | 3,720 | 3,736 | 3,503 | 3,541 | 20,006,300 |
| 2026/01/21 | 3,505 | 3,765 | 3,504 | 3,667 | 20,776,700 |
| 2026/01/20 | 3,554 | 3,709 | 3,525 | 3,619 | 30,189,800 |
| 2026/01/19 | 3,376 | 3,542 | 3,320 | 3,534 | 19,227,600 |
| 2026/01/16 | 3,509 | 3,514 | 3,391 | 3,419 | 12,902,000 |
| 2026/01/15 | 3,429 | 3,507 | 3,394 | 3,492 | 16,207,100 |
| 2026/01/14 | 3,475 | 3,560 | 3,433 | 3,458 | 25,568,600 |
| 2026/01/13 | 3,370 | 3,440 | 3,336 | 3,421 | 27,382,400 |
| 2026/01/09 | 3,093 | 3,244 | 3,062 | 3,235 | 23,274,400 |
| 2026/01/08 | 3,130 | 3,229 | 3,122 | 3,131 | 15,115,600 |
| 2026/01/07 | 3,031 | 3,142 | 3,012 | 3,120 | 16,184,800 |
| 2026/01/06 | 3,050 | 3,158 | 3,024 | 3,112 | 25,556,700 |
| 2026/01/05 | 2,835 | 3,025 | 2,820 | 3,002 | 27,756,000 |
| 2025/12/30 | 2,750 | 2,794 | 2,733 | 2,755 | 7,465,300 |
| 2025/12/29 | 2,803 | 2,819 | 2,754 | 2,783 | 9,553,800 |
| 2025/12/26 | 2,792 | 2,834 | 2,782 | 2,800 | 9,467,900 |
| 2025/12/25 | 2,808 | 2,816 | 2,766 | 2,790 | 7,336,700 |
| 2025/12/24 | 2,838 | 2,855 | 2,799 | 2,808 | 7,518,400 |
| 2025/12/23 | 2,798 | 2,844 | 2,784 | 2,831 | 8,986,200 |
| 2025/12/22 | 2,815 | 2,842 | 2,774 | 2,810 | 12,357,100 |
| 2025/12/19 | 2,769 | 2,858 | 2,754 | 2,765 | 19,222,200 |
| 2025/12/18 | 2,750 | 2,805 | 2,712 | 2,750 | 12,862,700 |
| 2025/12/17 | 2,891 | 2,892 | 2,812 | 2,812 | 12,976,600 |
| 2025/12/16 | 2,906 | 2,941 | 2,854 | 2,867 | 12,382,800 |
| 2025/12/15 | 2,852 | 2,957 | 2,834 | 2,947 | 12,257,800 |
| 2025/12/12 | 2,900 | 2,955 | 2,894 | 2,931 | 13,884,400 |
| 2025/12/11 | 2,974 | 2,990 | 2,873 | 2,904 | 17,246,100 |
| 2025/12/10 | 3,035 | 3,078 | 2,960 | 3,002 | 16,224,800 |
| 2025/12/09 | 3,056 | 3,080 | 3,016 | 3,046 | 12,216,200 |
| 2025/12/08 | 3,058 | 3,061 | 2,975 | 3,049 | 13,784,800 |
| 2025/12/05 | 3,000 | 3,045 | 2,981 | 3,019 | 20,526,200 |
| 2025/12/04 | 2,899 | 2,967 | 2,888 | 2,967 | 17,763,700 |
| 2025/12/03 | 2,905 | 2,934 | 2,875 | 2,902 | 17,626,400 |
| 2025/12/02 | 2,722 | 2,868 | 2,705 | 2,823 | 25,443,900 |
| 2025/12/01 | 2,768 | 2,781 | 2,686 | 2,730 | 13,352,200 |
| 2025/11/28 | 2,759 | 2,799 | 2,731 | 2,786 | 11,355,100 |
| 2025/11/27 | 2,756 | 2,820 | 2,743 | 2,771 | 14,475,700 |
| 2025/11/26 | 2,685 | 2,767 | 2,654 | 2,740 | 16,729,200 |
| 2025/11/25 | 2,679 | 2,704 | 2,613 | 2,657 | 18,540,600 |
| 2025/11/21 | 2,680 | 2,718 | 2,648 | 2,679 | 22,435,200 |
| 2025/11/20 | 2,757 | 2,864 | 2,734 | 2,811 | 21,139,400 |
| 2025/11/19 | 2,747 | 2,755 | 2,632 | 2,707 | 20,963,500 |
| 2025/11/18 | 2,933 | 2,941 | 2,770 | 2,770 | 20,772,200 |
| 2025/11/17 | 2,905 | 3,004 | 2,870 | 2,976 | 19,591,600 |
| 2025/11/14 | 2,883 | 2,936 | 2,873 | 2,910 | 14,302,200 |
| 2025/11/13 | 2,929 | 2,960 | 2,902 | 2,946 | 16,633,300 |
| 2025/11/12 | 2,899 | 2,940 | 2,825 | 2,906 | 24,840,500 |
| 2025/11/11 | 2,989 | 2,990 | 2,892 | 2,913 | 23,168,900 |
| 2025/11/10 | 3,050 | 3,078 | 2,961 | 2,999 | 20,279,000 |
| 2025/11/07 | 3,052 | 3,092 | 2,986 | 3,065 | 30,040,200 |
| 2025/11/06 | 3,150 | 3,185 | 3,009 | 3,185 | 56,506,200 |
| 2025/11/05 | 3,100 | 3,150 | 2,953 | 3,150 | 29,692,400 |
| 2025/11/04 | 3,232 | 3,249 | 3,140 | 3,147 | 20,284,400 |
| 2025/10/31 | 3,160 | 3,233 | 3,132 | 3,215 | 24,239,400 |
| 2025/10/30 | 3,112 | 3,216 | 3,097 | 3,182 | 34,949,300 |
| 2025/10/29 | 3,180 | 3,186 | 3,072 | 3,105 | 28,875,300 |
| 2025/10/28 | 3,190 | 3,268 | 3,076 | 3,089 | 44,643,600 |
| 2025/10/27 | 3,175 | 3,235 | 3,117 | 3,193 | 46,317,800 |
| 2025/10/24 | 3,134 | 3,146 | 3,038 | 3,105 | 45,784,800 |
| 2025/10/23 | 2,983 | 3,153 | 2,965 | 3,153 | 54,216,100 |
| 2025/10/22 | 2,940 | 3,035 | 2,894 | 3,023 | 53,661,000 |
| 2025/10/21 | 2,900 | 2,928 | 2,816 | 2,840 | 40,802,200 |
| 2025/10/20 | 2,850 | 2,887 | 2,795 | 2,887 | 32,409,600 |
| 2025/10/17 | 2,781 | 2,825 | 2,745 | 2,752 | 42,988,400 |
| 2025/10/16 | 2,949 | 2,957 | 2,819 | 2,826 | 46,339,900 |
| 2025/10/15 | 2,768 | 2,898 | 2,756 | 2,887 | 35,802,100 |
| 2025/10/14 | 2,827 | 2,870 | 2,710 | 2,744 | 42,357,000 |
| 2025/10/10 | 2,957 | 2,978 | 2,790 | 2,818 | 44,693,600 |
| 2025/10/09 | 3,135 | 3,160 | 2,951 | 2,957 | 59,382,900 |
| 2025/10/08 | 2,921 | 3,129 | 2,906 | 3,094 | 55,126,600 |
| 2025/10/07 | 2,885 | 3,022 | 2,826 | 2,891 | 60,761,400 |
| 2025/10/06 | 2,894 | 2,950 | 2,743 | 2,835 | 60,170,900 |
| 2025/10/03 | 2,538 | 2,590 | 2,532 | 2,544 | 18,343,800 |
| 2025/10/02 | 2,565 | 2,607 | 2,503 | 2,536 | 28,813,700 |
| 2025/10/01 | 2,622 | 2,682 | 2,535 | 2,565 | 47,073,200 |
| 2025/09/30 | 2,670 | 2,822 | 2,651 | 2,760 | 49,977,500 |
| 2025/09/29 | 2,538 | 2,657 | 2,463 | 2,623 | 43,542,700 |
| 2025/09/29 | 1 -> 7.00 分割 | ||||
| 2025/09/26 | 17,520 | 17,690 | 17,270 | 17,495 | 3,556,500 |
| 2025/09/25 | 17,795 | 18,065 | 17,460 | 17,645 | 5,813,000 |
| 2025/09/24 | 16,145 | 17,710 | 16,075 | 17,710 | 7,759,200 |
| 2025/09/22 | 16,370 | 16,660 | 15,950 | 16,145 | 2,623,200 |
| 2025/09/19 | 15,750 | 16,205 | 15,585 | 16,140 | 4,358,400 |
| 2025/09/18 | 15,755 | 15,845 | 15,315 | 15,450 | 2,362,700 |
| 2025/09/17 | 16,240 | 16,300 | 15,685 | 15,740 | 2,588,700 |
| 2025/09/16 | 16,370 | 16,735 | 16,270 | 16,400 | 4,013,500 |
| 2025/09/12 | 16,085 | 16,430 | 15,995 | 16,125 | 3,001,400 |
| 2025/09/11 | 15,945 | 16,175 | 15,885 | 16,085 | 2,296,200 |
| 2025/09/10 | 15,900 | 16,110 | 15,805 | 15,850 | 2,292,700 |
| 2025/09/09 | 16,000 | 16,495 | 15,805 | 16,020 | 5,262,600 |
| 2025/09/08 | 15,695 | 15,860 | 15,200 | 15,855 | 4,303,800 |
| 2025/09/05 | 15,230 | 15,290 | 14,890 | 15,100 | 2,165,400 |
| 2025/09/04 | 14,875 | 15,280 | 14,810 | 15,135 | 2,800,000 |
| 2025/09/03 | 14,950 | 15,015 | 14,670 | 14,715 | 2,494,800 |
| 2025/09/02 | 15,215 | 15,275 | 14,930 | 15,125 | 1,909,000 |
| 2025/09/01 | 15,100 | 15,580 | 15,010 | 15,215 | 2,215,500 |
| 2025/08/29 | 15,400 | 15,580 | 15,330 | 15,470 | 1,996,000 |
| 2025/08/28 | 15,140 | 15,520 | 14,850 | 15,470 | 3,567,400 |
| 2025/08/27 | 15,690 | 15,705 | 15,355 | 15,450 | 2,046,000 |
| 2025/08/26 | 15,620 | 15,795 | 15,490 | 15,665 | 2,048,100 |
| 2025/08/25 | 16,030 | 16,050 | 15,570 | 15,750 | 1,691,200 |
| 2025/08/22 | 15,750 | 15,840 | 15,520 | 15,725 | 2,250,100 |
| 2025/08/21 | 15,915 | 16,210 | 15,660 | 15,660 | 2,455,300 |
| 2025/08/20 | 15,900 | 15,985 | 15,665 | 15,800 | 3,916,100 |
| 2025/08/19 | 17,125 | 17,140 | 16,335 | 16,495 | 4,748,300 |
| 2025/08/18 | 16,900 | 17,375 | 16,855 | 17,125 | 3,967,100 |
| 2025/08/15 | 16,805 | 16,910 | 16,640 | 16,740 | 2,046,900 |
| 2025/08/14 | 16,870 | 16,900 | 16,465 | 16,690 | 3,315,400 |
| 2025/08/13 | 17,350 | 17,525 | 16,980 | 17,000 | 3,769,000 |
| 2025/08/12 | 16,800 | 17,250 | 16,625 | 17,215 | 3,826,500 |
| 2025/08/08 | 16,830 | 17,300 | 16,725 | 16,740 | 5,241,200 |
| 2025/08/07 | 17,200 | 17,210 | 16,205 | 16,740 | 9,411,100 |
| 2025/08/06 | 17,340 | 18,050 | 16,350 | 17,140 | 14,261,900 |
| 2025/08/05 | 17,345 | 17,420 | 16,960 | 17,350 | 3,624,100 |
| 2025/08/04 | 16,700 | 16,950 | 16,565 | 16,945 | 2,768,800 |
| 2025/08/01 | 17,200 | 17,455 | 17,005 | 17,170 | 3,886,600 |
| 2025/07/31 | 16,600 | 17,035 | 16,425 | 16,985 | 3,682,300 |
| 2025/07/30 | 16,000 | 16,640 | 15,910 | 16,600 | 4,862,300 |
| 2025/07/29 | 15,665 | 15,870 | 15,555 | 15,870 | 1,879,600 |
| 2025/07/28 | 15,985 | 16,000 | 15,620 | 15,780 | 2,840,200 |
| 2025/07/25 | 15,940 | 16,130 | 15,810 | 16,115 | 3,367,500 |
| 2025/07/24 | 15,950 | 16,025 | 15,600 | 15,860 | 4,983,500 |
| 2025/07/23 | 16,170 | 16,230 | 15,380 | 15,545 | 6,221,900 |
| 2025/07/22 | 15,595 | 16,145 | 15,580 | 16,135 | 5,048,600 |
| 2025/07/18 | 15,595 | 15,730 | 15,360 | 15,410 | 2,693,800 |
| 2025/07/17 | 15,495 | 15,745 | 15,270 | 15,675 | 3,449,700 |
| 2025/07/16 | 15,295 | 15,800 | 15,205 | 15,680 | 4,101,100 |
| 2025/07/15 | 15,335 | 15,620 | 15,140 | 15,295 | 4,253,600 |
| 2025/07/14 | 14,600 | 15,200 | 14,510 | 15,035 | 4,558,300 |
| 2025/07/11 | 14,895 | 14,945 | 14,510 | 14,510 | 2,178,100 |
| 2025/07/10 | 14,890 | 14,915 | 14,605 | 14,895 | 2,487,900 |
| 2025/07/09 | 15,070 | 15,090 | 14,670 | 14,800 | 2,412,700 |
| 2025/07/08 | 14,960 | 15,125 | 14,805 | 15,055 | 2,530,800 |
| 2025/07/07 | 14,575 | 15,095 | 14,500 | 14,960 | 3,787,200 |
| 2025/07/04 | 14,990 | 15,030 | 14,485 | 14,705 | 3,526,600 |
| 2025/07/03 | 15,020 | 15,080 | 14,740 | 14,910 | 2,932,400 |
| 2025/07/02 | 15,330 | 15,395 | 14,925 | 15,010 | 4,950,300 |
| 2025/07/01 | 15,680 | 15,965 | 15,640 | 15,730 | 3,929,100 |
| 2025/06/30 | 16,245 | 16,360 | 15,405 | 15,640 | 5,808,800 |
| 2025/06/27 | 15,495 | 16,145 | 15,430 | 15,935 | 7,492,900 |
| 2025/06/26 | 15,305 | 15,445 | 15,000 | 15,190 | 4,506,100 |
| 2025/06/25 | 15,410 | 15,535 | 15,065 | 15,190 | 3,564,000 |
| 2025/06/24 | 15,350 | 15,575 | 15,275 | 15,390 | 4,377,300 |
| 2025/06/23 | 15,730 | 16,220 | 15,360 | 15,450 | 8,790,900 |
| 2025/06/20 | 15,770 | 15,795 | 15,390 | 15,400 | 4,384,800 |
| 2025/06/19 | 15,790 | 16,050 | 15,660 | 15,885 | 4,839,100 |
| 2025/06/18 | 16,050 | 16,140 | 15,710 | 15,750 | 4,877,600 |
| 2025/06/17 | 15,940 | 16,125 | 15,665 | 16,050 | 6,128,300 |
| 2025/06/16 | 15,715 | 15,940 | 15,460 | 15,855 | 6,472,700 |
| 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 |