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
2007/12/28 235 238 232 233 5,461,000
2007/12/27 240 243 238 240 10,870,000
2007/12/26 246 247 241 244 10,551,000
2007/12/25 250 250 243 245 14,164,000
2007/12/21 242 250 235 250 19,583,000
2007/12/20 250 253 239 242 24,485,000
2007/12/19 239 250 238 247 37,612,000
2007/12/18 232 241 230 238 50,548,000
2007/12/17 219 228 217 222 39,301,000
2007/12/14 209 234 207 224 101,510,000
2007/12/13 211 213 204 204 41,129,000
2007/12/12 194 218 194 216 221,426,000
2007/12/10 248 249 241 244 12,650,000
2007/12/07 250 252 245 250 24,766,000
2007/12/06 248 250 243 246 15,626,000
2007/12/05 240 242 232 239 15,238,000
2007/12/04 253 253 238 239 20,748,000
2007/12/03 260 261 249 252 20,080,000
2007/11/30 244 256 242 253 28,683,000
2007/11/29 245 246 242 243 14,910,000
2007/11/28 237 246 236 237 32,369,000
2007/11/27 223 240 222 232 39,985,000
2007/11/26 224 225 214 222 16,788,000
2007/11/22 217 223 206 220 29,496,000
2007/11/21 230 232 221 222 17,879,000
2007/11/20 212 234 210 232 26,138,000
2007/11/19 236 239 220 220 21,031,000
2007/11/16 244 246 232 234 27,276,000
2007/11/15 254 254 246 249 15,016,000
2007/11/14 250 258 247 256 29,129,000
2007/11/13 225 240 221 235 32,657,000
2007/11/12 229 230 219 225 22,421,000
2007/11/09 235 244 234 236 18,814,000
2007/11/08 244 245 233 237 25,830,000
2007/11/07 260 263 251 251 15,796,000
2007/11/06 258 265 256 260 16,430,000
2007/11/05 270 271 253 259 23,521,000
2007/11/02 272 274 269 272 14,740,000
2007/11/01 275 283 275 281 16,016,000
2007/10/31 274 275 270 274 10,132,000
2007/10/30 272 276 270 271 12,265,000
2007/10/29 273 275 266 273 13,646,000
2007/10/26 265 269 264 268 15,742,000
2007/10/25 273 274 260 262 22,651,000
2007/10/24 277 283 276 277 10,876,000
2007/10/23 278 281 274 275 13,559,000
2007/10/22 275 280 275 277 14,325,000
2007/10/19 288 289 284 286 14,962,000
2007/10/18 283 289 282 287 12,991,000
2007/10/17 290 292 279 282 24,870,000
2007/10/16 295 295 290 290 13,642,000
2007/10/15 294 297 293 296 18,433,000
2007/10/12 292 297 291 292 14,991,000
2007/10/11 287 295 286 293 27,598,000
2007/10/10 292 293 284 289 28,090,000
2007/10/09 296 296 289 294 32,414,000
2007/10/05 302 302 294 298 64,412,000
2007/10/04 293 312 292 303 126,392,000
2007/10/03 279 300 273 292 201,236,000
2007/10/02 276 277 252 264 256,352,000
2007/10/01 281 281 281 281 5,672,000
2007/09/28 375 376 358 361 24,615,000
2007/09/27 372 374 369 371 24,056,000
2007/09/26 355 365 353 362 30,766,000
2007/09/25 346 353 339 350 14,422,000
2007/09/21 340 347 338 341 14,808,000
2007/09/20 345 352 343 344 12,808,000
2007/09/19 333 342 331 342 19,796,000
2007/09/18 334 335 324 326 17,458,000
2007/09/14 332 341 330 339 24,153,000
2007/09/13 337 339 330 331 19,049,000
2007/09/12 338 344 331 332 18,465,000
2007/09/11 338 341 327 336 24,965,000
2007/09/10 336 340 333 338 16,414,000
2007/09/07 352 357 345 350 19,897,000
2007/09/06 351 352 339 350 35,304,000
2007/09/05 375 376 357 361 20,134,000
2007/09/04 377 379 371 372 11,672,000
2007/09/03 378 382 374 377 14,548,000
2007/08/31 369 377 367 376 36,064,000
2007/08/30 383 385 366 372 19,553,000
2007/08/29 375 382 373 378 23,082,000
2007/08/28 390 395 387 390 14,345,000
2007/08/27 403 403 392 393 13,302,000
2007/08/24 401 401 394 396 14,526,000
2007/08/23 396 404 395 402 21,778,000
2007/08/22 387 395 383 388 23,858,000
2007/08/21 387 397 380 387 36,516,000
2007/08/20 400 401 386 387 23,834,000
2007/08/17 406 407 377 380 38,978,000
2007/08/16 424 426 403 418 29,239,000
2007/08/15 443 445 430 437 27,571,000
2007/08/14 453 460 448 453 22,550,000
2007/08/13 467 468 456 461 17,491,000
2007/08/10 470 482 462 469 32,662,000
2007/08/09 470 480 470 477 36,314,000
2007/08/08 460 473 458 467 62,809,000
2007/08/07 445 449 435 440 23,410,000
2007/08/06 440 446 435 445 16,958,000
2007/08/03 449 451 445 448 14,749,000
2007/08/02 450 451 434 446 24,640,000
2007/08/01 455 460 442 445 25,778,000
2007/07/31 458 463 453 457 21,959,000
2007/07/30 446 457 443 455 25,628,000
2007/07/27 448 456 446 451 26,158,000
2007/07/26 463 471 460 463 23,772,000
2007/07/25 457 465 456 465 20,371,000
2007/07/24 473 473 461 465 19,137,000
2007/07/23 469 475 465 471 33,395,000
2007/07/20 462 472 461 471 47,291,000
2007/07/19 460 461 454 457 9,892,000
2007/07/18 459 462 458 459 14,067,000
2007/07/17 459 460 456 458 9,160,000
2007/07/13 465 467 458 459 15,770,000
2007/07/12 466 468 456 462 20,262,000
2007/07/11 456 467 456 462 20,621,000
2007/07/10 456 470 455 460 41,239,000
2007/07/09 455 458 452 455 12,655,000
2007/07/06 449 452 446 451 8,951,000
2007/07/05 452 454 448 449 11,454,000
2007/07/04 454 456 452 453 13,920,000
2007/07/03 453 456 449 450 9,740,000
2007/07/02 451 455 449 453 12,195,000
2007/06/29 449 453 445 450 13,601,000
2007/06/28 448 449 445 447 12,949,000
2007/06/27 451 452 445 447 18,755,000
2007/06/26 456 460 446 451 25,883,000
2007/06/25 456 461 451 453 20,132,000
2007/06/22 463 465 453 460 37,548,000
2007/06/21 446 458 445 456 62,754,000
2007/06/20 443 447 441 441 15,147,000
2007/06/19 443 446 439 441 17,020,000
2007/06/18 438 446 436 443 32,679,000
2007/06/15 430 434 428 431 12,430,000
2007/06/14 433 434 426 427 11,456,000
2007/06/13 421 430 420 428 10,922,000
2007/06/12 434 437 425 427 20,359,000
2007/06/11 442 442 428 432 18,182,000
2007/06/08 440 440 432 435 25,848,000
2007/06/07 437 445 435 444 26,766,000
2007/06/06 439 443 437 442 21,084,000
2007/06/05 441 442 434 437 27,525,000
2007/06/04 435 443 433 438 61,411,000
2007/06/01 418 429 416 427 34,152,000
2007/05/31 415 416 411 415 21,331,000
2007/05/30 414 415 406 410 19,634,000
2007/05/29 413 416 409 413 18,774,000
2007/05/28 409 417 406 414 30,177,000
2007/05/25 408 409 400 407 20,842,000
2007/05/24 413 415 409 410 19,455,000
2007/05/23 423 423 415 416 23,811,000
2007/05/22 416 422 408 415 52,272,000
2007/05/21 403 416 398 415 80,176,000
2007/05/18 417 418 401 405 62,061,000
2007/05/17 428 430 413 414 64,527,000
2007/05/16 432 433 411 423 99,304,000
2007/05/15 456 456 425 437 113,365,000
2007/05/14 495 498 455 466 67,325,000
2007/05/11 488 500 483 489 92,946,000
2007/05/10 484 487 477 480 24,197,000
2007/05/09 476 481 471 480 17,778,000
2007/05/08 474 483 472 475 17,691,000
2007/05/07 464 474 463 470 20,446,000
2007/05/02 465 466 452 459 21,342,000
2007/05/01 473 474 463 464 13,089,000
2007/04/27 477 480 468 470 14,867,000
2007/04/26 468 476 466 475 17,994,000
2007/04/25 475 475 465 466 15,914,000
2007/04/24 478 478 470 476 16,816,000
2007/04/23 484 486 477 477 32,064,000
2007/04/20 473 476 468 474 22,699,000
2007/04/19 472 479 466 470 24,700,000
2007/04/18 473 476 470 473 18,505,000
2007/04/17 486 489 471 471 26,968,000
2007/04/16 483 486 478 483 16,569,000
2007/04/13 490 492 478 480 16,786,000
2007/04/12 478 491 475 486 33,492,000
2007/04/11 479 483 476 478 18,012,000
2007/04/10 479 482 475 478 19,271,000
2007/04/09 473 483 469 482 22,373,000
2007/04/06 479 481 467 471 19,591,000
2007/04/05 485 485 475 478 19,326,000
2007/04/04 485 487 481 484 24,792,000
2007/04/03 472 477 466 475 34,880,000
2007/04/02 490 491 466 467 34,406,000
2007/03/30 500 500 486 490 21,242,000
2007/03/29 490 498 484 495 27,795,000
2007/03/28 497 505 489 495 70,896,000
2007/03/27 483 499 481 496 41,238,000
2007/03/26 483 487 480 486 13,640,000
2007/03/23 482 489 479 482 26,454,000
2007/03/22 484 487 480 482 26,078,000
2007/03/20 478 480 474 476 24,125,000
2007/03/19 466 476 459 474 26,616,000
2007/03/16 475 479 463 467 39,202,000
2007/03/15 464 479 463 472 39,284,000
2007/03/14 465 467 456 456 30,366,000
2007/03/13 482 487 473 475 28,220,000
2007/03/12 480 484 475 483 18,460,000
2007/03/09 481 482 468 473 34,781,000
2007/03/08 466 478 453 478 44,121,000
2007/03/07 473 485 460 465 62,912,000
2007/03/06 440 459 439 458 58,734,000
2007/03/05 462 464 434 436 44,461,000
2007/03/02 465 473 453 468 44,373,000
2007/03/01 477 483 455 468 67,424,000
2007/02/28 456 476 456 474 66,572,000
2007/02/27 512 514 487 491 47,523,000
2007/02/26 497 510 496 506 51,079,000
2007/02/23 487 498 478 497 49,101,000
2007/02/22 495 499 480 484 68,994,000
2007/02/21 471 489 468 487 96,968,000
2007/02/20 457 470 455 463 43,229,000
2007/02/19 446 464 442 460 42,312,000
2007/02/16 450 450 444 446 13,561,000
2007/02/15 456 458 446 450 24,152,000
2007/02/14 460 463 454 456 38,843,000
2007/02/13 443 457 439 451 54,481,000
2007/02/09 437 445 435 443 24,093,000
2007/02/08 443 443 429 435 32,167,000
2007/02/07 446 455 440 442 46,206,000
2007/02/06 437 447 436 445 32,962,000
2007/02/05 439 443 430 432 49,071,000
2007/02/02 457 460 451 454 51,935,000
2007/02/01 452 454 444 453 56,235,000
2007/01/31 439 453 436 453 75,694,000
2007/01/30 448 453 426 434 92,138,000
2007/01/29 434 449 432 446 114,355,000
2007/01/26 417 437 416 437 54,045,000
2007/01/25 427 429 418 419 29,510,000
2007/01/24 424 430 420 422 41,669,000
2007/01/23 408 423 406 420 39,699,000
2007/01/22 409 413 405 410 29,708,000
2007/01/19 404 414 402 410 82,520,000
2007/01/18 390 402 388 399 43,463,000
2007/01/17 377 388 376 386 31,289,000
2007/01/16 381 382 377 379 16,975,000
2007/01/15 377 380 376 379 15,933,000
2007/01/12 377 382 371 376 20,907,000
2007/01/11 379 381 372 375 14,869,000
2007/01/10 381 383 375 377 19,633,000
2007/01/09 378 388 377 386 28,605,000
2007/01/05 407 408 390 393 35,161,000
2007/01/04 411 414 407 410 19,363,000

このページの先頭へ