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
2009/12/30 148 149 146 147 3,837,000
2009/12/29 148 150 147 148 4,403,000
2009/12/28 148 151 147 148 6,836,000
2009/12/25 148 149 146 147 3,584,000
2009/12/24 146 149 144 148 8,951,000
2009/12/22 143 144 141 143 6,513,000
2009/12/21 145 146 142 143 4,408,000
2009/12/18 141 144 140 144 5,597,000
2009/12/17 143 144 142 142 7,802,000
2009/12/16 146 148 143 144 5,692,000
2009/12/15 145 146 142 145 6,065,000
2009/12/14 147 148 144 146 6,317,000
2009/12/11 141 146 140 144 11,398,000
2009/12/10 141 144 138 139 9,711,000
2009/12/09 145 146 143 144 8,457,000
2009/12/08 152 152 149 150 4,847,000
2009/12/07 157 157 152 153 8,386,000
2009/12/04 154 154 149 153 7,683,000
2009/12/03 146 151 145 150 11,445,000
2009/12/02 145 148 142 143 11,966,000
2009/12/01 137 143 136 142 7,023,000
2009/11/30 140 140 138 139 8,680,000
2009/11/27 138 139 130 131 13,543,000
2009/11/26 142 144 140 141 7,667,000
2009/11/25 144 146 142 145 5,444,000
2009/11/24 151 152 145 145 8,299,000
2009/11/20 144 150 141 148 9,715,000
2009/11/19 152 152 141 144 15,721,000
2009/11/18 156 157 152 154 8,793,000
2009/11/17 165 166 159 160 7,232,000
2009/11/16 167 168 165 166 3,527,000
2009/11/13 168 170 166 168 3,055,000
2009/11/12 173 175 168 169 4,911,000
2009/11/11 171 174 170 173 6,649,000
2009/11/10 170 171 169 170 3,489,000
2009/11/09 166 169 164 168 4,387,000
2009/11/06 171 171 167 168 4,644,000
2009/11/05 170 172 167 168 4,111,000
2009/11/04 169 172 168 171 5,117,000
2009/11/02 171 174 169 171 8,476,000
2009/10/30 179 180 175 176 7,939,000
2009/10/29 176 176 171 176 11,540,000
2009/10/28 181 183 177 179 15,038,000
2009/10/27 185 186 180 181 6,007,000
2009/10/26 181 185 179 184 6,791,000
2009/10/23 179 181 178 180 5,438,000
2009/10/22 178 180 177 177 5,313,000
2009/10/21 178 184 178 180 16,604,000
2009/10/20 178 179 174 175 6,147,000
2009/10/19 173 177 172 176 5,424,000
2009/10/16 174 175 173 175 5,700,000
2009/10/15 176 177 169 171 7,189,000
2009/10/14 175 175 170 172 6,314,000
2009/10/13 178 181 175 176 9,764,000
2009/10/09 173 175 170 174 8,389,000
2009/10/08 169 172 165 171 6,238,000
2009/10/07 164 169 163 168 7,580,000
2009/10/06 162 164 159 162 7,635,000
2009/10/05 163 164 155 157 14,796,000
2009/10/02 166 168 162 168 14,824,000
2009/10/01 181 181 174 175 9,880,000
2009/09/30 178 182 177 182 6,281,000
2009/09/29 181 183 177 177 7,140,000
2009/09/28 185 185 175 178 12,287,000
2009/09/25 187 192 186 189 7,877,000
2009/09/24 190 195 188 191 9,776,000
2009/09/18 190 190 187 187 7,268,000
2009/09/17 190 194 189 191 11,201,000
2009/09/16 189 192 186 187 7,359,000
2009/09/15 191 194 187 188 9,052,000
2009/09/14 193 193 188 191 9,180,000
2009/09/11 196 200 193 196 30,615,000
2009/09/10 185 192 185 191 13,028,000
2009/09/09 186 186 183 185 6,971,000
2009/09/08 185 187 183 186 7,373,000
2009/09/07 182 185 181 185 4,440,000
2009/09/04 183 184 177 180 9,304,000
2009/09/03 186 187 182 184 6,626,000
2009/09/02 187 188 185 187 7,215,000
2009/09/01 188 191 187 190 5,880,000
2009/08/31 192 194 187 190 8,030,000
2009/08/28 195 198 190 192 17,136,000
2009/08/27 186 195 185 191 31,296,000
2009/08/26 186 189 185 187 11,508,000
2009/08/25 182 187 180 185 14,040,000
2009/08/24 184 185 181 183 9,611,000
2009/08/21 182 184 177 180 15,497,000
2009/08/20 179 182 176 180 17,880,000
2009/08/19 176 176 172 174 8,038,000
2009/08/18 174 177 174 175 10,366,000
2009/08/17 177 177 173 174 6,408,000
2009/08/14 177 178 175 178 6,476,000
2009/08/13 175 176 173 175 8,987,000
2009/08/12 173 173 171 173 4,513,000
2009/08/11 171 174 169 173 7,064,000
2009/08/10 170 171 168 170 6,343,000
2009/08/07 168 169 164 165 5,825,000
2009/08/06 167 169 164 169 6,835,000
2009/08/05 172 173 160 166 19,886,000
2009/08/04 175 178 174 174 14,945,000
2009/08/03 163 167 162 167 5,687,000
2009/07/31 161 162 160 160 4,988,000
2009/07/30 161 162 157 159 3,540,000
2009/07/29 159 162 157 159 7,231,000
2009/07/28 166 167 162 163 4,185,000
2009/07/27 166 166 163 165 3,831,000
2009/07/24 166 168 161 164 7,457,000
2009/07/23 160 166 159 163 6,936,000
2009/07/22 159 161 157 161 5,580,000
2009/07/21 155 160 155 160 8,280,000
2009/07/17 150 153 147 152 8,143,000
2009/07/16 151 154 148 149 5,393,000
2009/07/15 146 149 144 148 10,968,000
2009/07/14 140 144 140 142 7,200,000
2009/07/13 142 144 134 135 9,822,000
2009/07/10 144 146 140 142 7,090,000
2009/07/09 144 149 142 142 8,351,000
2009/07/08 148 149 144 145 8,529,000
2009/07/07 156 157 150 151 9,727,000
2009/07/06 164 165 154 155 17,778,000
2009/07/03 164 167 163 166 6,840,000
2009/07/02 168 170 167 168 5,926,000
2009/07/01 166 171 166 169 8,269,000
2009/06/30 169 169 166 167 5,866,000
2009/06/29 167 171 165 166 5,630,000
2009/06/26 169 170 166 168 4,360,000
2009/06/25 163 169 162 167 7,380,000
2009/06/24 164 166 161 164 7,398,000
2009/06/23 167 168 163 166 7,553,000
2009/06/22 169 172 166 171 6,528,000
2009/06/19 171 174 165 167 10,627,000
2009/06/18 175 175 167 169 10,561,000
2009/06/17 172 176 171 176 11,500,000
2009/06/16 177 178 172 173 10,092,000
2009/06/15 179 185 177 179 21,315,000
2009/06/12 177 180 175 177 17,393,000
2009/06/11 173 177 172 173 14,661,000
2009/06/10 167 173 167 173 14,998,000
2009/06/09 166 168 166 167 4,399,000
2009/06/08 166 169 165 168 7,888,000
2009/06/05 165 168 162 163 13,539,000
2009/06/04 167 167 164 166 7,999,000
2009/06/03 169 170 167 168 7,258,000
2009/06/02 174 175 170 171 9,500,000
2009/06/01 172 173 170 172 9,796,000
2009/05/29 173 175 171 171 7,319,000
2009/05/28 167 175 166 171 20,188,000
2009/05/27 169 172 168 169 14,021,000
2009/05/26 169 169 164 167 8,201,000
2009/05/25 170 172 167 168 12,175,000
2009/05/22 162 170 161 170 28,703,000
2009/05/21 155 160 154 159 6,892,000
2009/05/20 157 158 156 158 4,172,000
2009/05/19 157 159 155 157 8,052,000
2009/05/18 154 155 151 151 8,984,000
2009/05/15 154 160 153 159 10,768,000
2009/05/14 152 153 150 152 12,149,000
2009/05/13 163 163 156 160 16,946,000
2009/05/12 175 179 166 167 25,969,000
2009/05/11 170 172 167 170 10,239,000
2009/05/08 168 169 162 163 20,794,000
2009/05/07 162 170 162 168 18,478,000
2009/05/01 153 154 150 154 10,567,000
2009/04/30 141 150 140 149 11,257,000
2009/04/28 146 147 135 136 16,820,000
2009/04/27 156 158 150 150 12,405,000
2009/04/24 155 158 152 153 12,548,000
2009/04/23 147 155 146 153 23,774,000
2009/04/22 135 146 134 142 19,204,000
2009/04/21 130 134 129 133 6,730,000
2009/04/20 133 137 132 136 8,882,000
2009/04/17 129 132 129 131 9,201,000
2009/04/16 131 133 127 128 7,348,000
2009/04/15 129 132 127 129 6,192,000
2009/04/14 134 135 127 128 6,929,000
2009/04/13 129 135 128 133 6,645,000
2009/04/10 130 133 127 128 7,428,000
2009/04/09 122 128 122 128 5,820,000
2009/04/08 119 121 116 120 7,197,000
2009/04/07 127 129 123 123 8,482,000
2009/04/06 127 129 126 127 7,594,000
2009/04/03 127 130 123 125 11,275,000
2009/04/02 122 125 121 125 13,242,000
2009/04/01 114 119 114 117 12,411,000
2009/03/31 117 121 112 112 19,682,000
2009/03/30 114 114 108 108 7,435,000
2009/03/27 113 115 112 113 6,873,000
2009/03/26 109 113 106 111 6,398,000
2009/03/25 111 111 108 110 6,066,000
2009/03/24 108 110 107 110 8,374,000
2009/03/23 96 105 95 104 12,677,000
2009/03/19 95 96 92 93 7,197,000
2009/03/18 97 97 92 93 6,434,000
2009/03/17 94 96 94 96 4,374,000
2009/03/16 97 98 93 94 6,374,000
2009/03/13 90 95 90 95 9,345,000
2009/03/12 89 90 87 90 5,635,000
2009/03/11 89 89 87 88 3,350,000
2009/03/10 82 85 82 84 3,780,000
2009/03/09 88 89 84 84 4,391,000
2009/03/06 89 90 87 89 5,290,000
2009/03/05 89 92 88 92 4,725,000
2009/03/04 81 86 80 86 6,129,000
2009/03/03 80 83 79 82 6,768,000
2009/03/02 80 82 80 81 4,844,000
2009/02/27 83 85 82 83 6,478,000
2009/02/26 86 86 82 83 5,511,000
2009/02/25 86 87 84 85 5,468,000
2009/02/24 85 86 80 82 9,059,000
2009/02/23 88 89 87 88 2,108,000
2009/02/20 92 92 89 90 4,592,000
2009/02/19 89 91 89 90 3,413,000
2009/02/18 89 91 88 90 4,109,000
2009/02/17 92 93 89 90 6,874,000
2009/02/16 91 93 91 93 3,455,000
2009/02/13 96 97 90 92 12,112,000
2009/02/12 96 98 95 96 4,639,000
2009/02/10 99 99 97 97 3,315,000
2009/02/09 102 102 98 98 6,189,000
2009/02/06 99 101 98 99 5,453,000
2009/02/05 96 100 96 97 12,035,000
2009/02/04 98 99 95 96 11,876,000
2009/02/03 101 103 97 98 12,587,000
2009/02/02 103 104 102 102 5,362,000
2009/01/30 106 107 104 106 5,013,000
2009/01/29 110 111 105 107 7,415,000
2009/01/28 108 110 106 109 4,217,000
2009/01/27 108 111 107 110 6,373,000
2009/01/26 110 110 105 106 4,462,000
2009/01/23 108 108 107 108 3,411,000
2009/01/22 112 112 108 108 4,757,000
2009/01/21 109 112 108 109 5,364,000
2009/01/20 112 113 110 111 5,896,000
2009/01/19 115 116 111 111 5,368,000
2009/01/16 113 115 113 114 5,612,000
2009/01/15 111 114 110 111 5,606,000
2009/01/14 112 116 112 115 4,594,000
2009/01/13 118 118 112 113 5,149,000
2009/01/09 123 124 120 121 4,732,000
2009/01/08 124 125 121 122 6,107,000
2009/01/07 129 131 126 127 10,425,000
2009/01/06 125 128 123 126 10,430,000
2009/01/05 116 122 115 120 6,326,000

このページの先頭へ