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
1987/12/28 571 608 560 608 4,695,000
1987/12/26 608 612 575 576 5,272,000
1987/12/25 640 645 602 618 6,736,000
1987/12/24 662 662 641 650 6,493,000
1987/12/23 662 662 645 652 4,917,000
1987/12/22 680 681 660 662 8,147,000
1987/12/21 686 694 685 685 47,753,000
1987/12/18 680 692 677 686 68,373,000
1987/12/17 664 683 655 680 35,661,000
1987/12/16 655 673 653 661 54,501,000
1987/12/15 636 640 625 635 2,448,000
1987/12/14 645 645 626 626 2,056,000
1987/12/11 633 652 627 645 21,036,000
1987/12/10 635 639 626 635 4,045,000
1987/12/09 632 648 625 630 9,996,000
1987/12/08 628 630 621 630 3,023,000
1987/12/07 616 628 614 616 3,854,000
1987/12/05 605 614 603 614 5,091,000
1987/12/04 610 616 603 605 4,629,000
1987/12/03 632 634 610 610 3,911,000
1987/12/02 634 645 626 630 3,854,000
1987/12/01 605 635 601 635 3,669,000
1987/11/30 625 625 611 615 1,895,000
1987/11/28 627 637 627 634 2,341,000
1987/11/27 660 662 637 637 8,621,000
1987/11/26 667 672 655 660 11,561,000
1987/11/25 649 667 642 667 12,206,000
1987/11/24 648 656 633 636 3,173,000
1987/11/20 635 650 630 647 2,932,000
1987/11/19 649 656 635 636 10,114,000
1987/11/18 588 650 588 646 6,003,000
1987/11/17 602 610 590 598 962,000
1987/11/16 607 614 603 607 662,000
1987/11/13 610 618 601 608 4,490,000
1987/11/12 611 611 595 600 3,555,000
1987/11/11 629 634 580 591 4,071,000
1987/11/10 635 654 615 620 3,352,000
1987/11/09 655 655 630 638 1,957,000
1987/11/07 660 666 646 651 11,872,000
1987/11/06 652 662 640 660 16,170,000
1987/11/05 654 660 632 632 10,365,000
1987/11/04 638 660 636 656 19,524,000
1987/11/02 605 640 605 640 27,487,000
1987/10/31 590 610 580 608 3,092,000
1987/10/30 580 599 570 571 1,182,000
1987/10/29 560 570 551 555 5,309,000
1987/10/28 585 599 556 562 3,575,000
1987/10/27 565 600 552 585 4,467,000
1987/10/26 598 608 551 570 2,197,000
1987/10/24 586 600 586 588 2,664,000
1987/10/23 606 626 590 590 3,640,000
1987/10/22 640 640 610 616 3,673,000
1987/10/21 582 610 582 610 2,953,000
1987/10/20 541 541 541 541 4,037,000
1987/10/19 640 650 636 641 1,621,000
1987/10/16 660 670 651 670 1,339,000
1987/10/15 664 670 657 657 2,959,000
1987/10/14 658 680 656 674 5,961,000
1987/10/13 662 666 653 653 2,839,000
1987/10/12 646 659 646 656 1,286,000
1987/10/09 671 680 650 654 7,702,000
1987/10/08 641 673 641 673 5,455,000
1987/10/07 645 655 641 645 5,123,000
1987/10/06 665 668 651 660 3,146,000
1987/10/05 654 672 652 667 9,714,000
1987/10/03 635 652 635 652 4,346,000
1987/10/02 626 640 625 635 1,634,000
1987/10/01 631 640 626 626 2,201,000
1987/09/30 644 646 635 641 2,969,000
1987/09/29 645 649 638 644 2,562,000
1987/09/28 649 649 631 635 6,160,000
1987/09/26 635 660 635 640 4,672,000
1987/09/25 664 664 636 645 4,443,000
1987/09/24 680 689 667 667 4,803,000
1987/09/22 650 677 640 674 3,326,000
1987/09/21 675 677 652 652 1,646,000
1987/09/18 665 681 665 671 9,412,000
1987/09/17 650 664 646 664 4,015,000
1987/09/16 654 654 640 649 895,000
1987/09/14 655 655 643 654 1,377,000
1987/09/11 642 652 636 645 2,783,000
1987/09/10 642 651 636 638 1,463,000
1987/09/09 629 650 625 645 2,459,000
1987/09/08 625 640 625 625 1,414,000
1987/09/07 640 649 625 625 1,849,000
1987/09/05 659 665 640 640 1,888,000
1987/09/04 668 695 668 679 3,511,000
1987/09/03 680 687 655 678 11,880,000
1987/09/02 675 707 675 689 32,997,000
1987/09/01 673 699 660 685 10,151,000
1987/08/31 680 686 666 666 3,655,000
1987/08/29 690 692 681 687 17,689,000
1987/08/28 658 695 653 690 48,214,000
1987/08/27 653 660 650 658 5,873,000
1987/08/26 660 660 648 655 2,932,000
1987/08/25 662 665 650 660 3,677,000
1987/08/24 675 678 648 662 11,245,000
1987/08/22 684 686 670 675 11,334,000
1987/08/21 659 678 646 674 29,927,000
1987/08/20 639 664 635 659 25,221,000
1987/08/19 633 638 626 630 5,127,000
1987/08/18 622 640 620 629 4,015,000
1987/08/17 623 636 612 612 1,285,000
1987/08/14 637 646 626 626 4,755,000
1987/08/13 615 635 610 629 11,935,000
1987/08/12 618 619 605 613 2,620,000
1987/08/11 620 620 607 615 6,510,000
1987/08/10 590 602 582 600 2,739,000
1987/08/07 575 588 575 584 4,273,000
1987/08/06 575 578 561 571 2,388,000
1987/08/05 587 587 555 575 2,802,000
1987/08/04 571 578 568 577 2,082,000
1987/08/03 580 590 573 584 2,543,000
1987/08/01 576 580 572 580 972,000
1987/07/31 581 593 573 582 2,922,000
1987/07/30 575 584 570 575 6,379,000
1987/07/29 599 603 585 585 5,620,000
1987/07/28 615 626 610 619 4,992,000
1987/07/27 619 620 598 615 2,574,000
1987/07/25 624 624 605 613 3,125,000
1987/07/24 595 623 590 616 11,667,000
1987/07/23 582 599 551 593 8,423,000
1987/07/22 606 608 575 582 5,081,000
1987/07/21 566 610 566 596 3,792,000
1987/07/20 600 604 580 586 4,613,000
1987/07/17 616 620 605 606 4,716,000
1987/07/16 631 642 616 616 5,636,000
1987/07/15 634 642 623 628 2,509,000
1987/07/14 665 670 634 634 11,387,000
1987/07/13 662 670 655 668 11,952,000
1987/07/10 659 671 656 656 17,561,000
1987/07/09 625 666 625 662 28,657,000
1987/07/08 648 648 615 625 11,303,000
1987/07/07 610 645 605 640 5,491,000
1987/07/06 601 617 596 610 1,944,000
1987/07/04 621 625 608 611 2,789,000
1987/07/03 645 645 628 630 4,605,000
1987/07/02 645 660 645 650 8,709,000
1987/07/01 610 649 605 645 12,465,000
1987/06/30 638 642 612 620 8,341,000
1987/06/29 660 665 638 645 2,308,000
1987/06/27 680 683 660 660 6,084,000
1987/06/26 662 690 654 690 9,559,000
1987/06/25 670 675 652 658 5,470,000
1987/06/24 664 670 655 667 5,979,000
1987/06/23 685 694 662 664 7,424,000
1987/06/22 705 710 685 685 7,366,000
1987/06/19 745 745 705 715 12,280,000
1987/06/18 760 765 741 741 6,336,000
1987/06/17 740 776 740 765 30,833,000
1987/06/16 730 744 729 738 8,324,000
1987/06/15 751 751 731 732 4,134,000
1987/06/12 759 768 751 751 12,335,000
1987/06/11 772 775 751 759 20,020,000
1987/06/10 745 774 745 769 31,265,000
1987/06/09 755 756 735 745 4,959,000
1987/06/08 760 769 751 759 6,129,000
1987/06/06 768 768 755 761 10,323,000
1987/06/05 766 780 760 773 86,430,000
1987/06/04 770 774 765 766 108,237,000
1987/06/03 729 762 725 760 70,424,000
1987/06/02 737 750 720 729 24,674,000
1987/06/01 724 758 722 737 96,622,000
1987/05/30 705 727 701 724 30,935,000
1987/05/29 678 705 678 700 17,026,000
1987/05/28 660 675 656 675 5,307,000
1987/05/27 690 694 655 660 18,164,000
1987/05/26 713 720 700 700 9,243,000
1987/05/25 725 734 695 703 22,482,000
1987/05/23 699 716 691 715 10,487,000
1987/05/22 698 703 670 689 18,486,000
1987/05/21 648 690 645 688 7,845,000
1987/05/20 646 648 622 638 12,431,000
1987/05/19 650 674 650 656 9,946,000
1987/05/18 676 688 655 660 6,815,000
1987/05/15 688 704 686 700 7,546,000
1987/05/14 685 698 683 689 6,734,000
1987/05/13 705 719 676 685 12,491,000
1987/05/12 718 728 710 715 9,060,000
1987/05/11 736 749 728 728 11,795,000
1987/05/08 737 753 727 745 50,551,000
1987/05/07 720 742 715 727 16,738,000
1987/05/06 748 748 720 720 28,521,000
1987/05/02 725 743 721 738 31,874,000
1987/05/01 720 732 705 725 54,676,000
1987/04/30 675 715 661 710 43,212,000
1987/04/28 698 708 650 665 49,206,000
1987/04/27 753 756 699 708 69,495,000
1987/04/25 763 763 751 763 27,990,000
1987/04/24 754 775 750 753 127,184,000
1987/04/23 730 749 725 749 104,290,000
1987/04/22 722 742 718 730 163,036,000
1987/04/21 666 712 662 712 130,563,000
1987/04/20 678 686 665 665 58,566,000
1987/04/17 670 680 661 672 116,505,000
1987/04/16 635 666 630 666 122,040,000
1987/04/15 631 631 611 621 24,921,000
1987/04/14 600 632 599 631 18,518,000
1987/04/13 620 628 601 610 16,601,000
1987/04/10 617 633 615 615 37,170,000
1987/04/09 648 655 627 637 89,032,000
1987/04/08 625 645 621 644 106,857,000
1987/04/07 623 638 612 625 77,455,000
1987/04/06 625 633 619 620 125,555,000
1987/04/04 609 615 602 615 96,359,000
1987/04/03 574 588 565 588 85,865,000
1987/04/02 562 575 556 571 80,965,000
1987/04/01 536 548 515 548 27,976,000
1987/03/31 485 542 485 516 26,508,000
1987/03/30 557 557 498 498 13,007,000
1987/03/28 558 569 557 559 24,128,000
1987/03/27 559 568 555 568 94,669,000
1987/03/26 546 563 540 552 44,013,000
1987/03/25 560 565 540 545 52,650,000
1987/03/24 530 550 515 550 43,571,000
1987/03/23 530 541 523 530 14,888,000
1987/03/20 508 520 505 518 6,987,000
1987/03/19 533 534 510 518 16,139,000
1987/03/18 540 548 528 533 64,544,000
1987/03/17 516 540 512 539 78,680,000
1987/03/16 508 518 505 512 18,497,000
1987/03/13 510 518 501 509 42,334,000
1987/03/12 510 511 493 508 37,228,000
1987/03/11 477 500 470 495 33,130,000
1987/03/10 454 470 454 467 4,824,000
1987/03/09 448 458 447 450 2,324,000
1987/03/07 445 450 445 446 2,403,000
1987/03/06 460 460 445 445 2,791,000
1987/03/05 457 466 448 455 6,996,000
1987/03/04 467 474 458 460 6,885,000
1987/03/03 481 489 461 467 23,190,000
1987/03/02 463 480 461 479 15,613,000
1987/02/28 448 455 443 453 4,715,000
1987/02/27 450 458 443 443 5,475,000
1987/02/26 456 465 445 453 6,669,000
1987/02/25 480 483 456 460 8,900,000
1987/02/24 453 485 450 485 13,457,000
1987/02/23 465 469 448 448 5,000,000
1987/02/20 466 475 460 461 5,002,000
1987/02/19 491 491 466 466 5,980,000
1987/02/18 473 495 465 493 10,898,000
1987/02/17 465 478 460 460 5,523,000
1987/02/16 469 478 462 465 2,927,000
1987/02/13 496 496 470 470 7,159,000
1987/02/12 502 508 495 496 19,420,000
1987/02/10 490 505 485 497 6,765,000
1987/02/09 475 495 471 485 5,339,000
1987/02/07 490 493 477 480 4,484,000
1987/02/06 516 519 490 495 21,904,000
1987/02/05 525 528 511 518 93,410,000
1987/02/04 475 515 471 514 84,074,000
1987/02/03 490 492 471 476 20,686,000
1987/02/02 460 485 451 485 21,745,000
1987/01/31 465 465 450 450 3,287,000
1987/01/30 480 483 460 467 4,105,000
1987/01/29 453 483 453 480 6,533,000
1987/01/28 485 485 458 458 14,236,000
1987/01/27 494 496 477 479 16,498,000
1987/01/26 498 500 484 495 50,822,000
1987/01/24 450 495 450 493 33,396,000
1987/01/23 447 453 439 445 15,905,000
1987/01/22 433 448 433 442 7,548,000
1987/01/21 441 445 432 438 3,229,000
1987/01/20 430 441 430 436 7,209,000
1987/01/19 433 437 420 425 4,783,000
1987/01/16 445 447 426 433 12,519,000
1987/01/14 412 432 412 430 5,229,000
1987/01/13 414 414 407 412 1,322,000
1987/01/12 419 419 407 415 1,416,000
1987/01/09 412 420 412 419 1,798,000
1987/01/08 407 421 407 415 2,604,000
1987/01/07 416 421 404 406 2,886,000
1987/01/06 428 437 415 423 1,958,000
1987/01/05 415 424 415 418 2,255,000

このページの先頭へ