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
1986/12/27 420 420 412 413 3,287,000
1986/12/26 420 427 418 420 3,027,000
1986/12/25 443 444 422 423 6,084,000
1986/12/24 445 455 433 438 11,379,000
1986/12/23 422 450 420 445 6,534,000
1986/12/22 440 444 425 425 7,091,000
1986/12/19 429 444 427 444 5,388,000
1986/12/18 425 434 413 434 4,675,000
1986/12/17 437 442 424 427 3,717,000
1986/12/16 449 455 437 442 7,573,000
1986/12/15 460 461 445 449 4,844,000
1986/12/12 488 492 462 465 21,838,000
1986/12/11 461 486 461 483 14,648,000
1986/12/10 483 485 460 460 8,683,000
1986/12/09 485 496 477 485 31,242,000
1986/12/08 469 482 466 477 13,324,000
1986/12/06 463 471 460 468 8,194,000
1986/12/05 480 491 471 471 43,432,000
1986/12/04 446 483 443 479 68,969,000
1986/12/03 418 446 416 446 38,047,000
1986/12/02 407 414 402 408 4,535,000
1986/12/01 418 421 407 407 8,898,000
1986/11/29 412 416 407 413 6,143,000
1986/11/28 386 408 384 407 5,825,000
1986/11/27 397 402 383 390 4,094,000
1986/11/26 395 407 390 392 11,134,000
1986/11/25 391 399 391 395 3,480,000
1986/11/22 388 396 387 396 6,623,000
1986/11/21 390 398 386 389 12,146,000
1986/11/20 385 393 381 390 2,859,000
1986/11/19 396 399 380 380 6,740,000
1986/11/18 400 406 398 401 3,181,000
1986/11/17 408 419 398 399 4,284,000
1986/11/14 415 418 407 410 4,772,000
1986/11/13 429 435 420 420 4,004,000
1986/11/12 435 446 428 430 7,511,000
1986/11/11 426 448 425 434 7,689,000
1986/11/10 442 452 427 431 9,799,000
1986/11/07 435 450 428 441 31,913,000
1986/11/06 414 428 408 420 8,811,000
1986/11/05 390 440 388 404 15,153,000
1986/11/04 399 407 392 395 4,642,000
1986/11/01 395 405 395 404 7,248,000
1986/10/31 453 459 416 421 20,937,000
1986/10/30 430 457 409 457 28,468,000
1986/10/29 428 440 416 420 32,424,000
1986/10/28 399 429 392 428 20,395,000
1986/10/27 370 394 366 387 10,059,000
1986/10/25 355 389 355 370 8,569,000
1986/10/24 413 420 365 370 15,816,000
1986/10/23 397 449 380 433 26,737,000
1986/10/22 460 469 386 407 23,720,000
1986/10/21 483 492 449 465 14,822,000
1986/10/20 490 509 477 488 6,813,000
1986/10/17 518 522 491 500 13,105,000
1986/10/16 518 525 485 518 20,120,000
1986/10/15 547 549 505 508 19,361,000
1986/10/14 585 588 540 550 12,217,000
1986/10/13 597 600 574 575 7,597,000
1986/10/09 595 609 585 600 38,531,000
1986/10/08 597 603 585 592 24,036,000
1986/10/07 571 600 568 597 26,776,000
1986/10/06 581 591 562 566 13,988,000
1986/10/04 594 605 580 599 16,310,000
1986/10/03 580 608 550 604 53,932,000
1986/10/02 636 648 580 580 65,468,000
1986/10/01 640 664 632 636 176,563,000
1986/09/30 599 630 594 630 146,654,000
1986/09/29 570 600 569 599 96,573,000
1986/09/27 564 575 562 564 46,331,000
1986/09/26 540 570 540 562 197,697,000
1986/09/25 519 550 513 550 82,007,000
1986/09/24 496 510 494 509 81,108,000
1986/09/22 480 489 470 488 14,930,000
1986/09/19 496 500 478 479 33,027,000
1986/09/18 488 499 484 496 93,525,000
1986/09/17 480 495 473 488 87,845,000
1986/09/16 481 490 465 465 53,198,000
1986/09/12 455 483 455 481 87,777,000
1986/09/11 456 480 456 480 86,757,000
1986/09/10 450 467 443 451 18,421,000
1986/09/09 445 453 435 450 9,281,000
1986/09/08 461 470 442 450 14,816,000
1986/09/06 468 475 457 461 77,685,000
1986/09/05 439 468 425 468 75,071,000
1986/09/04 410 429 407 429 7,987,000
1986/09/03 396 420 390 412 7,752,000
1986/09/02 413 420 409 409 5,806,000
1986/09/01 440 440 418 418 6,234,000
1986/08/30 439 439 430 435 6,381,000
1986/08/29 413 429 409 429 9,568,000
1986/08/28 438 445 412 412 10,650,000
1986/08/27 464 465 430 435 35,919,000
1986/08/26 459 474 456 469 87,179,000
1986/08/25 429 454 426 450 27,278,000
1986/08/23 450 450 418 429 12,822,000
1986/08/22 465 471 450 455 101,127,000
1986/08/21 448 459 435 459 138,221,000
1986/08/20 425 447 421 440 94,433,000
1986/08/19 429 429 410 415 15,576,000
1986/08/18 425 427 418 420 11,092,000
1986/08/15 422 432 418 425 26,153,000
1986/08/14 433 436 421 427 67,213,000
1986/08/13 415 433 410 431 155,256,000
1986/08/12 398 411 393 409 38,150,000
1986/08/11 388 397 385 393 7,668,000
1986/08/08 376 390 371 388 11,546,000
1986/08/07 387 390 376 376 6,539,000
1986/08/06 393 402 386 387 13,268,000
1986/08/05 375 409 373 403 39,630,000
1986/08/04 383 390 375 380 5,726,000
1986/08/02 381 397 372 388 9,930,000
1986/08/01 410 418 376 386 35,543,000
1986/07/31 420 429 396 405 133,623,000
1986/07/30 375 405 374 405 164,492,000
1986/07/29 380 387 373 375 124,720,000
1986/07/28 370 383 369 383 61,707,000
1986/07/26 371 376 365 373 16,834,000
1986/07/25 376 381 363 366 47,242,000
1986/07/24 367 379 356 379 118,551,000
1986/07/23 345 369 340 367 58,793,000
1986/07/22 338 341 332 335 7,725,000
1986/07/21 355 361 335 341 19,969,000
1986/07/19 353 362 348 350 38,718,000
1986/07/18 343 356 340 352 31,723,000
1986/07/17 335 345 334 339 19,241,000
1986/07/16 345 345 330 336 16,967,000
1986/07/15 352 357 345 351 21,176,000
1986/07/14 352 363 351 356 22,652,000
1986/07/11 370 372 352 352 69,108,000
1986/07/10 355 371 352 370 157,570,000
1986/07/09 342 351 342 351 98,586,000
1986/07/08 340 345 336 342 28,850,000
1986/07/07 340 346 339 345 43,228,000
1986/07/05 344 347 334 335 26,919,000
1986/07/04 336 339 328 339 31,418,000
1986/07/03 339 346 335 338 95,141,000
1986/07/02 324 334 322 334 94,616,000
1986/07/01 324 328 321 324 73,691,000
1986/06/30 320 326 319 321 57,099,000
1986/06/28 316 323 314 322 54,555,000
1986/06/27 313 316 304 316 90,427,000
1986/06/26 299 313 292 311 36,882,000
1986/06/25 297 310 297 297 28,659,000
1986/06/24 307 315 297 297 65,367,000
1986/06/23 290 309 286 307 66,230,000
1986/06/21 290 299 287 290 45,903,000
1986/06/20 277 295 272 292 110,063,000
1986/06/19 258 277 258 276 91,302,000
1986/06/18 250 260 250 257 96,636,000
1986/06/17 246 251 239 250 33,168,000
1986/06/16 248 251 246 246 56,560,000
1986/06/13 230 249 230 246 80,642,000
1986/06/12 231 235 228 230 31,470,000
1986/06/11 215 232 215 226 16,525,000
1986/06/10 214 220 214 216 5,164,000
1986/06/09 220 223 219 219 5,180,000
1986/06/07 222 224 218 221 5,319,000
1986/06/06 224 226 220 221 8,203,000
1986/06/05 226 231 223 229 23,797,000
1986/06/04 231 232 226 228 37,668,000
1986/06/03 219 230 216 226 75,770,000
1986/06/02 215 220 213 219 52,199,000
1986/05/31 201 212 201 210 21,578,000
1986/05/30 200 200 198 200 1,928,000
1986/05/29 195 201 195 198 5,187,000
1986/05/28 195 195 191 193 7,163,000
1986/05/27 195 196 190 190 7,408,000
1986/05/26 206 209 203 203 6,505,000
1986/05/24 208 209 205 207 12,765,000
1986/05/23 200 206 198 206 20,237,000
1986/05/22 193 204 193 196 7,148,000
1986/05/21 191 195 190 192 4,742,000
1986/05/20 194 194 191 191 2,218,000
1986/05/19 195 196 193 196 1,228,000
1986/05/17 193 196 193 193 1,085,000
1986/05/16 200 200 194 198 2,523,000
1986/05/15 203 203 200 202 2,137,000
1986/05/14 196 205 196 203 5,026,000
1986/05/13 203 203 197 200 2,915,000
1986/05/12 205 210 203 204 9,056,000
1986/05/09 212 213 204 204 16,147,000
1986/05/08 199 215 199 209 44,697,000
1986/05/07 203 204 197 197 8,312,000
1986/05/06 190 202 189 198 6,221,000
1986/05/02 184 191 183 188 2,773,000
1986/05/01 182 184 181 184 1,205,000
1986/04/30 183 184 182 182 871,000
1986/04/28 185 185 182 184 1,880,000
1986/04/26 189 189 181 181 2,563,000
1986/04/25 182 190 180 190 2,081,000
1986/04/24 178 179 174 177 1,294,000
1986/04/23 183 183 178 179 1,027,000
1986/04/22 186 186 183 183 1,162,000
1986/04/21 189 189 186 186 1,065,000
1986/04/19 190 190 186 190 975,000
1986/04/18 187 190 186 189 1,463,000
1986/04/17 186 188 185 186 346,000
1986/04/16 188 188 184 185 954,000
1986/04/15 191 192 187 187 1,284,000
1986/04/14 191 192 190 190 895,000
1986/04/11 189 190 188 190 799,000
1986/04/10 188 190 186 189 810,000
1986/04/09 188 190 188 188 1,149,000
1986/04/08 192 193 190 190 1,316,000
1986/04/07 198 199 191 192 2,203,000
1986/04/05 192 198 192 196 2,902,000
1986/04/04 188 199 188 192 2,712,000
1986/04/03 190 192 183 186 5,812,000
1986/04/02 200 200 195 195 5,499,000
1986/04/01 210 212 200 200 24,458,000
1986/03/31 189 214 187 214 20,956,000
1986/03/29 190 190 188 189 1,465,000
1986/03/28 192 193 185 187 3,627,000
1986/03/27 194 195 190 190 13,981,000
1986/03/26 172 190 172 189 7,608,000
1986/03/25 171 175 170 170 1,259,000
1986/03/24 175 176 171 171 1,336,000
1986/03/22 175 178 175 176 1,208,000
1986/03/20 176 178 175 175 2,128,000
1986/03/19 182 182 176 176 1,672,000
1986/03/18 185 185 180 182 4,945,000
1986/03/17 183 185 181 185 8,200,000
1986/03/15 176 181 175 181 5,969,000
1986/03/14 179 179 175 176 5,134,000
1986/03/13 175 179 175 177 10,866,000
1986/03/12 166 173 166 172 6,263,000
1986/03/11 165 165 164 164 1,800,000
1986/03/10 166 166 163 166 1,837,000
1986/03/07 164 167 164 167 2,433,000
1986/03/06 163 163 161 163 901,000
1986/03/05 164 165 163 163 713,000
1986/03/04 166 166 164 165 584,000
1986/03/03 167 167 163 166 1,831,000
1986/03/01 168 168 166 168 1,178,000
1986/02/28 168 168 166 167 3,806,000
1986/02/27 160 166 160 166 1,542,000
1986/02/26 165 165 160 160 2,141,000
1986/02/25 163 167 160 164 1,991,000
1986/02/24 159 163 159 160 1,907,000
1986/02/22 159 159 157 158 289,000
1986/02/21 161 161 158 159 1,077,000
1986/02/20 162 163 161 161 2,659,000
1986/02/19 153 162 152 161 4,079,000
1986/02/18 152 154 151 153 4,567,000
1986/02/17 152 153 151 151 2,006,000
1986/02/15 152 153 151 153 967,000
1986/02/14 154 154 151 152 2,786,000
1986/02/13 151 155 151 153 1,085,000
1986/02/12 151 155 150 151 3,210,000
1986/02/10 152 152 151 151 974,000
1986/02/07 153 153 151 151 1,290,000
1986/02/06 157 157 151 151 2,329,000
1986/02/05 154 158 153 157 500,000
1986/02/04 153 155 153 154 359,000
1986/02/03 154 154 152 153 393,000
1986/02/01 155 155 154 155 884,000
1986/01/31 152 153 151 152 515,000
1986/01/30 153 153 151 152 278,000
1986/01/29 155 155 151 151 1,541,000
1986/01/28 155 155 153 154 1,149,000
1986/01/27 153 155 153 155 900,000
1986/01/25 152 152 151 151 361,000
1986/01/24 150 152 150 151 372,000
1986/01/23 150 152 150 150 674,000
1986/01/22 152 152 150 150 652,000
1986/01/21 152 154 152 152 464,000
1986/01/20 155 155 152 152 660,000
1986/01/18 155 155 154 155 263,000
1986/01/17 153 155 153 153 1,110,000
1986/01/16 154 156 154 154 396,000
1986/01/14 155 156 154 154 395,000
1986/01/13 156 156 154 154 768,000
1986/01/10 156 157 155 156 1,031,000
1986/01/09 156 157 156 156 485,000
1986/01/08 158 158 156 156 541,000
1986/01/07 157 158 156 156 415,000
1986/01/06 156 159 156 157 402,000
1986/01/04 157 158 156 156 588,000

このページの先頭へ