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
2005/12/30 377 379 372 373 5,034,000
2005/12/29 387 388 379 379 10,438,000
2005/12/28 374 382 374 382 5,951,000
2005/12/27 380 385 376 376 11,016,000
2005/12/26 390 390 384 388 9,465,000
2005/12/22 392 392 382 388 14,954,000
2005/12/21 386 394 386 389 28,097,000
2005/12/20 373 381 373 380 21,507,000
2005/12/19 367 384 365 383 37,369,000
2005/12/16 357 372 348 362 50,400,000
2005/12/15 368 377 360 361 42,726,000
2005/12/14 395 397 377 383 36,100,000
2005/12/13 385 410 382 395 84,502,000
2005/12/12 350 381 349 380 94,687,000
2005/12/09 326 342 324 342 38,113,000
2005/12/08 338 339 316 322 37,454,000
2005/12/07 329 341 328 335 47,145,000
2005/12/06 330 331 321 326 28,055,000
2005/12/05 313 334 312 329 40,821,000
2005/12/02 311 313 307 310 22,817,000
2005/12/01 312 314 303 308 55,736,000
2005/11/30 295 310 293 307 93,055,000
2005/11/29 286 294 284 292 18,598,000
2005/11/28 286 287 279 285 10,122,000
2005/11/25 273 287 270 286 16,203,000
2005/11/24 283 287 274 275 12,074,000
2005/11/22 286 287 281 283 8,916,000
2005/11/21 292 294 283 285 13,037,000
2005/11/18 292 293 285 288 14,827,000
2005/11/17 284 290 282 287 27,456,000
2005/11/16 265 279 264 277 22,408,000
2005/11/15 273 280 267 270 25,396,000
2005/11/14 286 287 277 278 11,163,000
2005/11/11 282 287 282 284 13,304,000
2005/11/10 287 293 278 281 35,540,000
2005/11/09 286 303 283 290 59,880,000
2005/11/08 280 293 278 287 38,984,000
2005/11/07 278 285 273 284 38,246,000
2005/11/04 305 307 285 288 69,593,000
2005/11/02 294 308 290 296 77,240,000
2005/11/01 274 289 273 289 39,840,000
2005/10/31 264 271 263 269 53,695,000
2005/10/28 253 255 251 254 40,397,000
2005/10/27 245 258 244 258 75,427,000
2005/10/26 235 242 234 239 38,752,000
2005/10/25 232 235 230 233 14,979,000
2005/10/24 231 232 227 229 5,832,000
2005/10/21 226 231 225 230 19,780,000
2005/10/20 230 234 227 230 23,628,000
2005/10/19 229 230 225 226 15,892,000
2005/10/18 223 232 223 231 15,699,000
2005/10/17 228 229 223 225 9,992,000
2005/10/14 233 234 227 228 13,109,000
2005/10/13 233 235 226 232 26,264,000
2005/10/12 237 240 232 233 37,741,000
2005/10/11 225 234 222 233 29,623,000
2005/10/07 215 230 213 224 36,900,000
2005/10/06 217 220 213 213 25,383,000
2005/10/05 226 230 218 222 21,369,000
2005/10/04 236 237 227 230 21,288,000
2005/10/03 231 235 216 232 33,731,000
2005/09/30 246 248 226 229 56,939,000
2005/09/29 240 250 236 242 100,061,000
2005/09/28 213 227 211 227 73,371,000
2005/09/27 208 222 203 204 100,051,000
2005/09/26 194 205 192 202 41,249,000
2005/09/22 191 194 188 192 15,231,000
2005/09/21 194 197 191 191 33,737,000
2005/09/20 190 193 188 192 28,692,000
2005/09/16 187 189 186 187 32,847,000
2005/09/15 182 187 182 186 42,394,000
2005/09/14 181 184 179 181 42,923,000
2005/09/13 184 184 178 182 61,150,000
2005/09/12 196 197 189 190 16,396,000
2005/09/09 189 194 188 192 15,594,000
2005/09/08 191 191 187 189 10,176,000
2005/09/07 193 196 188 190 20,244,000
2005/09/06 189 196 188 192 55,129,000
2005/09/05 181 186 180 186 27,972,000
2005/09/02 178 181 177 181 8,500,000
2005/09/01 179 179 177 177 13,797,000
2005/08/31 179 180 176 178 6,863,000
2005/08/30 179 181 178 180 9,567,000
2005/08/29 181 181 178 178 3,875,000
2005/08/26 182 184 181 182 4,166,000
2005/08/25 184 185 181 181 3,568,000
2005/08/24 183 186 182 186 7,159,000
2005/08/23 185 187 184 186 18,570,000
2005/08/22 181 184 180 183 13,970,000
2005/08/19 180 181 177 179 8,432,000
2005/08/18 183 184 180 181 5,075,000
2005/08/17 184 186 180 181 16,839,000
2005/08/16 180 185 178 185 25,966,000
2005/08/15 178 180 177 180 7,369,000
2005/08/12 178 179 176 178 9,697,000
2005/08/11 173 179 173 178 14,718,000
2005/08/10 171 173 171 172 9,001,000
2005/08/09 166 170 165 168 6,573,000
2005/08/08 164 166 162 165 8,709,000
2005/08/05 168 168 165 167 4,608,000
2005/08/04 172 172 166 169 7,230,000
2005/08/03 172 173 171 171 6,797,000
2005/08/02 173 174 171 171 5,089,000
2005/08/01 172 174 171 172 7,443,000
2005/07/29 172 172 170 171 3,575,000
2005/07/28 171 173 171 172 4,632,000
2005/07/27 170 172 169 171 2,805,000
2005/07/26 172 172 169 171 3,312,000
2005/07/25 172 172 170 172 3,423,000
2005/07/22 172 173 170 171 4,633,000
2005/07/21 173 175 171 173 6,841,000
2005/07/20 172 173 171 172 4,719,000
2005/07/19 172 173 170 171 6,670,000
2005/07/15 171 174 170 170 7,468,000
2005/07/14 170 172 169 169 10,042,000
2005/07/13 169 170 169 169 4,972,000
2005/07/12 166 171 166 168 20,274,000
2005/07/11 165 165 164 165 3,594,000
2005/07/08 164 165 163 163 5,586,000
2005/07/07 161 163 161 163 5,536,000
2005/07/06 166 167 161 162 11,719,000
2005/07/05 164 166 164 165 11,357,000
2005/07/04 163 164 162 164 10,565,000
2005/07/01 161 163 160 162 7,990,000
2005/06/30 162 162 160 161 5,115,000
2005/06/29 162 163 161 162 4,143,000
2005/06/28 159 162 159 161 6,066,000
2005/06/27 159 161 159 160 5,932,000
2005/06/24 160 161 158 161 6,227,000
2005/06/23 162 162 160 161 2,375,000
2005/06/22 161 162 158 162 8,624,000
2005/06/21 162 162 160 161 5,492,000
2005/06/20 164 164 161 161 5,680,000
2005/06/17 163 164 161 163 7,050,000
2005/06/16 162 164 161 162 10,933,000
2005/06/15 160 162 159 161 6,705,000
2005/06/14 161 161 159 160 4,552,000
2005/06/13 160 162 159 161 9,039,000
2005/06/10 161 162 158 160 25,811,000
2005/06/09 157 161 157 158 40,055,000
2005/06/08 154 155 153 155 15,341,000
2005/06/07 154 155 151 153 10,747,000
2005/06/06 153 154 152 154 5,237,000
2005/06/03 154 155 153 155 8,442,000
2005/06/02 154 155 153 154 8,486,000
2005/06/01 154 155 152 154 9,334,000
2005/05/31 154 155 152 155 5,410,000
2005/05/30 151 155 151 155 7,110,000
2005/05/27 150 151 148 151 8,918,000
2005/05/26 150 150 147 149 7,006,000
2005/05/25 151 152 148 149 12,511,000
2005/05/24 153 154 152 153 9,147,000
2005/05/23 155 156 153 155 11,262,000
2005/05/20 157 159 156 158 19,995,000
2005/05/19 155 157 154 156 21,653,000
2005/05/18 155 156 154 155 7,725,000
2005/05/17 156 159 153 155 26,569,000
2005/05/16 168 168 159 161 22,310,000
2005/05/13 172 172 169 170 4,639,000
2005/05/12 172 173 171 172 4,493,000
2005/05/11 171 172 169 172 6,240,000
2005/05/10 173 174 172 173 5,265,000
2005/05/09 174 175 172 173 6,427,000
2005/05/06 170 175 170 173 8,994,000
2005/05/02 169 170 167 169 8,060,000
2005/04/28 172 172 168 172 11,125,000
2005/04/27 171 171 168 171 11,801,000
2005/04/26 171 174 170 171 13,676,000
2005/04/25 168 171 167 170 10,634,000
2005/04/22 169 170 166 167 6,112,000
2005/04/21 162 166 160 165 15,208,000
2005/04/20 169 171 162 166 15,039,000
2005/04/19 166 168 164 167 11,657,000
2005/04/18 167 168 162 166 17,032,000
2005/04/15 171 172 167 172 13,649,000
2005/04/14 176 177 172 174 13,931,000
2005/04/13 180 182 177 178 13,951,000
2005/04/12 175 179 175 177 10,314,000
2005/04/11 177 178 174 174 5,372,000
2005/04/08 180 181 177 179 8,362,000
2005/04/07 181 181 178 179 6,768,000
2005/04/06 180 181 177 179 13,118,000
2005/04/05 173 180 172 179 14,427,000
2005/04/04 173 175 170 172 16,287,000
2005/04/01 170 174 169 174 8,491,000
2005/03/31 172 175 170 173 10,326,000
2005/03/30 170 171 166 168 17,899,000
2005/03/29 179 180 173 174 7,812,000
2005/03/28 175 179 174 179 6,806,000
2005/03/25 176 180 175 177 17,412,000
2005/03/24 180 181 174 175 25,604,000
2005/03/23 184 184 180 183 15,263,000
2005/03/22 186 187 185 185 8,232,000
2005/03/18 186 187 185 186 6,244,000
2005/03/17 180 186 180 186 16,264,000
2005/03/16 182 184 180 183 13,607,000
2005/03/15 189 190 181 183 39,490,000
2005/03/14 185 193 183 193 40,057,000
2005/03/11 182 184 181 182 11,856,000
2005/03/10 184 185 182 182 11,632,000
2005/03/09 180 186 179 185 27,337,000
2005/03/08 180 181 178 181 14,744,000
2005/03/07 176 182 176 178 20,177,000
2005/03/04 170 176 169 176 12,408,000
2005/03/03 170 171 169 170 6,942,000
2005/03/02 173 173 170 170 9,042,000
2005/03/01 169 172 168 171 11,996,000
2005/02/28 169 169 167 169 7,015,000
2005/02/25 165 169 165 168 7,879,000
2005/02/24 165 167 164 165 7,742,000
2005/02/23 166 167 164 164 7,926,000
2005/02/22 171 172 168 169 6,644,000
2005/02/21 173 173 170 170 16,633,000
2005/02/18 166 170 165 169 9,138,000
2005/02/17 167 168 165 166 8,395,000
2005/02/16 167 172 166 169 36,882,000
2005/02/15 163 165 161 165 6,246,000
2005/02/14 166 166 162 163 14,022,000
2005/02/10 165 167 163 165 17,269,000
2005/02/09 162 164 161 164 17,316,000
2005/02/08 156 162 156 161 18,519,000
2005/02/07 157 158 155 155 7,503,000
2005/02/04 158 160 157 158 15,804,000
2005/02/03 158 159 155 155 16,666,000
2005/02/02 152 158 151 157 22,232,000
2005/02/01 152 153 151 151 4,593,000
2005/01/31 151 153 150 152 6,064,000
2005/01/28 150 151 150 151 4,801,000
2005/01/27 151 152 150 151 3,362,000
2005/01/26 151 152 150 152 6,530,000
2005/01/25 151 151 149 149 6,354,000
2005/01/24 152 152 149 150 9,018,000
2005/01/21 150 153 150 151 4,581,000
2005/01/20 152 152 150 150 4,269,000
2005/01/19 152 154 151 153 8,976,000
2005/01/18 152 153 150 150 4,909,000
2005/01/17 152 153 151 152 4,870,000
2005/01/14 149 153 147 151 6,949,000
2005/01/13 151 152 149 149 4,209,000
2005/01/12 153 153 150 150 5,860,000
2005/01/11 151 153 150 153 13,197,000
2005/01/07 149 150 148 149 15,218,000
2005/01/06 148 148 145 147 12,062,000
2005/01/05 146 149 145 148 16,364,000
2005/01/04 143 146 143 146 12,581,000

このページの先頭へ