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
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
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

このページの先頭へ