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
2010/12/30 184 185 181 181 7,120,000
2010/12/29 183 186 182 185 6,464,000
2010/12/28 183 184 182 182 2,662,000
2010/12/27 184 184 182 184 3,616,000
2010/12/24 183 184 182 182 2,393,000
2010/12/22 185 187 184 185 6,563,000
2010/12/21 185 186 183 185 8,431,000
2010/12/20 184 185 182 184 6,765,000
2010/12/17 183 184 182 183 4,863,000
2010/12/16 184 185 182 183 5,730,000
2010/12/15 183 185 182 183 11,891,000
2010/12/14 181 183 181 183 6,955,000
2010/12/13 178 182 178 181 9,307,000
2010/12/10 179 181 176 179 15,723,000
2010/12/09 177 179 176 178 4,319,000
2010/12/08 177 179 176 177 6,871,000
2010/12/07 180 180 176 177 6,858,000
2010/12/06 177 181 177 180 4,608,000
2010/12/03 180 181 179 180 10,242,000
2010/12/02 178 180 177 178 6,879,000
2010/12/01 173 175 172 174 6,566,000
2010/11/30 177 177 172 173 17,364,000
2010/11/29 172 178 172 177 16,872,000
2010/11/26 172 173 169 170 7,305,000
2010/11/25 166 171 165 170 12,450,000
2010/11/24 162 169 161 166 12,350,000
2010/11/22 165 165 162 164 2,617,000
2010/11/19 166 166 162 162 7,071,000
2010/11/18 160 164 160 164 6,101,000
2010/11/17 158 161 158 160 2,199,000
2010/11/16 163 163 159 161 7,313,000
2010/11/15 162 163 161 163 5,650,000
2010/11/12 163 166 161 161 8,143,000
2010/11/11 162 167 161 166 12,109,000
2010/11/10 162 163 161 163 5,422,000
2010/11/09 159 162 158 161 11,220,000
2010/11/08 153 161 152 160 16,352,000
2010/11/05 148 152 148 151 11,589,000
2010/11/04 147 148 145 147 5,567,000
2010/11/02 143 146 143 144 10,673,000
2010/11/01 152 153 141 144 20,515,000
2010/10/29 150 153 149 153 9,623,000
2010/10/28 150 152 149 149 9,529,000
2010/10/27 152 153 150 152 6,090,000
2010/10/26 152 153 151 152 9,239,000
2010/10/25 151 152 148 149 6,413,000
2010/10/22 151 152 151 152 5,671,000
2010/10/21 152 152 150 151 3,639,000
2010/10/20 152 152 150 152 4,041,000
2010/10/19 153 154 152 154 6,683,000
2010/10/18 151 154 151 152 6,297,000
2010/10/15 152 153 151 152 6,660,000
2010/10/14 151 156 151 153 10,825,000
2010/10/13 150 152 149 150 4,593,000
2010/10/12 154 155 149 149 5,749,000
2010/10/08 152 155 152 152 6,992,000
2010/10/07 157 159 153 154 9,650,000
2010/10/06 157 159 155 158 10,028,000
2010/10/05 156 157 154 156 7,478,000
2010/10/04 158 160 155 156 5,492,000
2010/10/01 160 161 156 158 5,552,000
2010/09/30 162 163 159 160 4,199,000
2010/09/29 162 164 161 162 4,901,000
2010/09/28 162 164 161 163 4,419,000
2010/09/27 163 163 161 162 2,371,000
2010/09/24 160 163 159 160 5,981,000
2010/09/22 162 163 161 161 3,555,000
2010/09/21 164 166 163 163 5,273,000
2010/09/17 163 164 161 163 5,493,000
2010/09/16 165 165 161 161 6,151,000
2010/09/15 158 165 157 163 13,731,000
2010/09/14 160 161 158 160 5,235,000
2010/09/13 159 160 158 159 4,430,000
2010/09/10 158 159 156 157 8,950,000
2010/09/09 157 157 155 156 4,438,000
2010/09/08 155 157 154 156 5,555,000
2010/09/07 156 159 155 157 6,835,000
2010/09/06 154 158 154 157 10,467,000
2010/09/03 153 155 151 153 7,252,000
2010/09/02 153 154 150 153 6,412,000
2010/09/01 148 151 148 151 6,048,000
2010/08/31 149 151 148 149 5,416,000
2010/08/30 152 155 152 153 5,413,000
2010/08/27 146 151 145 150 7,786,000
2010/08/26 149 149 147 149 4,622,000
2010/08/25 145 148 145 146 5,273,000
2010/08/24 149 149 146 147 6,939,000
2010/08/23 153 154 151 151 3,106,000
2010/08/20 155 156 153 154 6,648,000
2010/08/19 154 157 153 156 5,546,000
2010/08/18 154 154 151 154 6,396,000
2010/08/17 151 154 151 153 5,731,000
2010/08/16 151 153 150 153 4,455,000
2010/08/13 153 155 151 154 7,342,000
2010/08/12 151 155 150 154 9,242,000
2010/08/11 157 157 154 155 7,721,000
2010/08/10 162 162 158 159 5,579,000
2010/08/09 160 163 160 162 4,954,000
2010/08/06 160 163 160 163 6,664,000
2010/08/05 160 162 159 160 6,679,000
2010/08/04 159 161 158 159 7,557,000
2010/08/03 163 163 159 161 11,428,000
2010/08/02 152 162 151 159 20,956,000
2010/07/30 156 156 151 152 6,239,000
2010/07/29 155 157 154 156 5,244,000
2010/07/28 156 156 153 156 6,628,000
2010/07/27 153 154 151 154 3,548,000
2010/07/26 157 158 152 153 7,303,000
2010/07/23 151 155 151 155 4,969,000
2010/07/22 147 148 145 147 6,888,000
2010/07/21 152 154 148 149 7,010,000
2010/07/20 154 157 150 151 10,327,000
2010/07/16 151 154 150 153 6,125,000
2010/07/15 154 156 152 153 4,564,000
2010/07/14 157 157 155 156 5,652,000
2010/07/13 156 158 151 151 7,318,000
2010/07/12 153 156 152 154 7,685,000
2010/07/09 150 157 149 156 14,213,000
2010/07/08 147 148 146 148 5,671,000
2010/07/07 145 147 142 142 5,617,000
2010/07/06 142 146 140 146 9,034,000
2010/07/05 142 144 142 143 4,123,000
2010/07/02 141 143 140 142 7,704,000
2010/07/01 142 142 139 140 6,623,000
2010/06/30 144 144 140 143 7,462,000
2010/06/29 150 151 146 147 5,751,000
2010/06/28 152 152 147 149 4,824,000
2010/06/25 151 153 150 151 3,984,000
2010/06/24 155 157 154 154 6,368,000
2010/06/23 157 157 154 155 5,256,000
2010/06/22 160 162 160 160 4,469,000
2010/06/21 157 162 157 162 8,782,000
2010/06/18 154 156 153 154 6,026,000
2010/06/17 157 158 152 154 8,303,000
2010/06/16 160 161 158 159 5,191,000
2010/06/15 159 160 155 156 6,247,000
2010/06/14 154 159 153 159 8,713,000
2010/06/11 151 154 149 153 15,837,000
2010/06/10 145 147 145 146 4,858,000
2010/06/09 148 148 144 146 10,940,000
2010/06/08 147 151 147 148 9,474,000
2010/06/07 153 154 146 146 18,238,000
2010/06/04 159 162 157 158 11,634,000
2010/06/03 156 160 156 159 8,798,000
2010/06/02 153 157 152 153 12,175,000
2010/06/01 155 158 154 154 5,648,000
2010/05/31 155 157 153 156 10,819,000
2010/05/28 159 160 156 157 10,891,000
2010/05/27 151 156 150 156 15,591,000
2010/05/26 154 156 150 153 14,603,000
2010/05/25 159 160 151 152 17,539,000
2010/05/24 161 162 158 160 11,780,000
2010/05/21 160 163 158 162 14,616,000
2010/05/20 166 168 165 165 7,631,000
2010/05/19 163 170 162 168 17,200,000
2010/05/18 177 177 167 168 13,614,000
2010/05/17 181 182 173 175 18,954,000
2010/05/14 178 185 177 184 25,963,000
2010/05/13 178 178 175 178 7,572,000
2010/05/12 177 179 172 173 16,723,000
2010/05/11 186 187 175 175 14,636,000
2010/05/10 181 185 180 182 13,322,000
2010/05/07 178 184 175 179 28,845,000
2010/05/06 185 187 184 185 20,227,000
2010/04/30 193 196 185 190 37,061,000
2010/04/28 183 196 180 191 82,252,000
2010/04/27 177 189 177 188 64,330,000
2010/04/26 168 173 168 172 30,438,000
2010/04/23 162 163 161 161 3,527,000
2010/04/22 162 162 160 161 4,526,000
2010/04/21 162 164 161 162 7,724,000
2010/04/20 163 164 160 161 6,967,000
2010/04/19 161 163 160 161 6,543,000
2010/04/16 165 166 163 163 4,150,000
2010/04/15 167 168 165 166 9,850,000
2010/04/14 165 167 164 165 4,334,000
2010/04/13 167 168 164 166 4,745,000
2010/04/12 168 170 167 168 7,225,000
2010/04/09 164 166 164 165 6,690,000
2010/04/08 166 168 164 164 10,310,000
2010/04/07 166 169 164 169 7,408,000
2010/04/06 171 171 164 167 9,998,000
2010/04/05 170 172 170 170 5,663,000
2010/04/02 172 172 169 170 4,508,000
2010/04/01 171 172 169 171 6,336,000
2010/03/31 171 173 170 171 7,729,000
2010/03/30 169 172 169 171 6,413,000
2010/03/29 164 170 164 169 7,342,000
2010/03/26 164 166 162 166 6,038,000
2010/03/25 164 165 161 162 5,044,000
2010/03/24 164 166 163 164 4,912,000
2010/03/23 162 164 162 163 6,521,000
2010/03/19 161 162 160 160 4,946,000
2010/03/18 163 164 160 161 7,231,000
2010/03/17 162 164 160 163 11,363,000
2010/03/16 162 163 160 161 6,979,000
2010/03/15 161 162 159 161 6,808,000
2010/03/12 158 160 157 159 10,478,000
2010/03/11 155 157 155 156 7,443,000
2010/03/10 157 158 154 154 11,080,000
2010/03/09 161 162 155 157 12,415,000
2010/03/08 162 163 160 162 5,594,000
2010/03/05 158 161 157 159 8,862,000
2010/03/04 155 157 154 156 5,425,000
2010/03/03 154 157 153 156 9,182,000
2010/03/02 158 159 155 157 5,738,000
2010/03/01 158 161 157 157 5,766,000
2010/02/26 156 159 155 159 7,832,000
2010/02/25 156 158 154 156 11,718,000
2010/02/24 155 159 154 158 8,514,000
2010/02/23 159 159 155 157 14,622,000
2010/02/22 148 152 147 152 8,075,000
2010/02/19 150 151 145 145 6,399,000
2010/02/18 149 151 148 149 5,319,000
2010/02/17 150 151 149 149 4,917,000
2010/02/16 148 149 145 148 3,752,000
2010/02/15 149 150 147 149 5,833,000
2010/02/12 148 149 146 149 8,878,000
2010/02/10 146 147 144 144 6,713,000
2010/02/09 143 146 142 146 8,001,000
2010/02/08 142 147 141 145 12,515,000
2010/02/05 135 138 134 137 5,869,000
2010/02/04 143 144 137 139 6,922,000
2010/02/03 140 142 140 142 6,078,000
2010/02/02 139 141 138 139 5,187,000
2010/02/01 138 139 135 136 11,690,000
2010/01/29 141 142 139 140 3,907,000
2010/01/28 142 144 141 142 7,228,000
2010/01/27 144 147 142 142 9,665,000
2010/01/26 148 150 144 145 11,114,000
2010/01/25 147 150 147 147 6,873,000
2010/01/22 150 152 149 150 7,184,000
2010/01/21 152 156 150 154 7,636,000
2010/01/20 157 157 154 154 5,650,000
2010/01/19 157 157 154 154 4,489,000
2010/01/18 155 157 153 156 6,371,000
2010/01/15 159 160 157 160 5,791,000
2010/01/14 158 161 156 160 5,975,000
2010/01/13 162 164 148 158 14,421,000
2010/01/12 162 164 161 163 10,020,000
2010/01/08 155 159 153 158 11,841,000
2010/01/07 152 155 151 153 12,839,000
2010/01/06 149 152 148 151 4,824,000
2010/01/05 149 151 148 148 8,695,000
2010/01/04 147 149 146 149 2,630,000

このページの先頭へ