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
2013/12/30 451 456 451 454 13,056,000
2013/12/27 439 449 435 448 9,624,000
2013/12/26 434 440 434 439 7,374,000
2013/12/25 435 436 429 433 11,661,000
2013/12/24 446 448 436 437 12,373,000
2013/12/20 439 445 432 445 18,032,000
2013/12/19 428 440 427 439 21,100,000
2013/12/18 421 428 421 424 6,762,000
2013/12/17 427 428 422 425 7,117,000
2013/12/16 428 429 418 421 12,170,000
2013/12/13 428 435 425 427 21,679,000
2013/12/12 430 433 425 432 10,362,000
2013/12/11 444 446 432 438 12,914,000
2013/12/10 447 450 444 449 14,519,000
2013/12/09 445 450 444 450 25,450,000
2013/12/06 432 440 430 438 13,043,000
2013/12/05 436 444 433 433 19,543,000
2013/12/04 431 440 430 436 13,085,000
2013/12/03 441 442 435 439 11,632,000
2013/12/02 432 442 432 440 26,150,000
2013/11/29 424 431 423 428 16,703,000
2013/11/28 424 428 421 428 15,797,000
2013/11/27 417 422 412 417 13,595,000
2013/11/26 413 420 411 418 20,602,000
2013/11/25 409 412 406 412 9,277,000
2013/11/22 410 410 404 406 9,873,000
2013/11/21 405 408 403 407 7,878,000
2013/11/20 409 410 404 405 4,786,000
2013/11/19 403 409 403 408 7,747,000
2013/11/18 412 412 403 405 8,949,000
2013/11/15 410 412 407 409 10,059,000
2013/11/14 403 407 401 404 7,066,000
2013/11/13 400 405 398 399 5,544,000
2013/11/12 395 405 394 403 9,076,000
2013/11/11 401 403 393 397 5,911,000
2013/11/08 392 398 391 397 7,158,000
2013/11/07 403 404 397 399 6,975,000
2013/11/06 405 411 403 406 8,523,000
2013/11/05 409 410 402 406 13,849,000
2013/11/01 414 414 402 406 14,784,000
2013/10/31 412 415 411 414 10,444,000
2013/10/30 413 415 409 413 8,524,000
2013/10/29 410 417 407 411 19,555,000
2013/10/28 405 406 401 405 7,524,000
2013/10/25 407 407 400 400 11,993,000
2013/10/24 409 410 401 405 12,230,000
2013/10/23 408 422 406 410 32,940,000
2013/10/22 403 404 399 400 4,361,000
2013/10/21 404 407 401 403 4,024,000
2013/10/18 406 408 402 403 7,644,000
2013/10/17 407 409 400 406 12,602,000
2013/10/16 398 400 392 394 7,582,000
2013/10/15 400 403 396 398 4,780,000
2013/10/11 397 400 395 398 7,892,000
2013/10/10 393 394 386 391 9,143,000
2013/10/09 380 391 378 390 7,162,000
2013/10/08 371 385 369 382 11,855,000
2013/10/07 380 382 372 372 10,961,000
2013/10/04 381 384 372 378 20,901,000
2013/10/03 394 395 384 387 14,582,000
2013/10/02 407 408 395 398 16,226,000
2013/10/01 413 419 408 410 7,839,000
2013/09/30 411 416 409 413 7,169,000
2013/09/27 423 426 418 421 8,092,000
2013/09/26 411 423 406 423 9,674,000
2013/09/25 420 421 414 415 4,653,000
2013/09/24 418 423 414 420 9,405,000
2013/09/20 420 430 417 424 12,562,000
2013/09/19 417 417 413 417 7,422,000
2013/09/18 412 415 409 411 8,379,000
2013/09/17 408 413 406 407 8,957,000
2013/09/13 401 407 400 406 9,661,000
2013/09/12 408 410 402 404 5,914,000
2013/09/11 413 414 406 407 6,858,000
2013/09/10 406 413 404 409 9,220,000
2013/09/09 411 411 401 403 17,995,000
2013/09/06 405 405 390 396 25,945,000
2013/09/05 421 422 414 416 6,828,000
2013/09/04 413 421 411 420 8,812,000
2013/09/03 413 420 410 417 16,614,000
2013/09/02 400 408 399 405 5,506,000
2013/08/30 398 403 394 398 9,006,000
2013/08/29 394 401 392 398 7,444,000
2013/08/28 397 399 391 394 9,794,000
2013/08/27 408 414 405 406 6,398,000
2013/08/26 413 416 409 413 10,354,000
2013/08/23 400 411 397 407 13,921,000
2013/08/22 389 397 387 393 7,764,000
2013/08/21 392 398 390 394 9,981,000
2013/08/20 394 400 388 389 8,507,000
2013/08/19 396 400 391 400 6,244,000
2013/08/16 394 400 392 395 9,969,000
2013/08/15 404 407 398 400 13,438,000
2013/08/14 408 413 401 411 8,171,000
2013/08/13 401 408 398 404 8,306,000
2013/08/12 401 402 395 397 5,752,000
2013/08/09 403 411 402 403 14,382,000
2013/08/08 409 414 395 401 19,313,000
2013/08/07 418 419 401 409 24,931,000
2013/08/06 436 445 419 434 16,329,000
2013/08/05 430 442 429 435 9,155,000
2013/08/02 426 437 426 437 11,350,000
2013/08/01 415 423 414 423 8,382,000
2013/07/31 420 423 413 413 10,661,000
2013/07/30 400 426 400 424 16,904,000
2013/07/29 410 412 399 400 11,222,000
2013/07/26 412 423 411 418 12,198,000
2013/07/25 424 425 417 418 8,086,000
2013/07/24 427 432 424 427 9,375,000
2013/07/23 428 433 427 431 9,053,000
2013/07/22 440 441 427 431 10,795,000
2013/07/19 440 442 428 437 14,789,000
2013/07/18 440 442 439 440 7,954,000
2013/07/17 442 442 434 439 11,694,000
2013/07/16 450 458 441 443 36,100,000
2013/07/12 424 430 423 427 9,336,000
2013/07/11 418 425 416 424 10,577,000
2013/07/10 428 429 418 425 11,431,000
2013/07/09 425 432 423 428 15,553,000
2013/07/08 419 430 418 419 16,566,000
2013/07/05 406 417 405 414 12,846,000
2013/07/04 397 406 397 403 5,672,000
2013/07/03 399 407 391 404 17,044,000
2013/07/02 399 399 389 398 10,523,000
2013/07/01 387 394 386 391 19,087,000
2013/06/28 372 380 371 376 17,201,000
2013/06/27 356 368 354 368 13,688,000
2013/06/26 368 371 354 355 15,066,000
2013/06/25 360 367 356 364 17,601,000
2013/06/24 373 374 361 362 7,468,000
2013/06/21 355 371 351 365 18,638,000
2013/06/20 366 374 360 367 11,427,000
2013/06/19 375 375 366 371 10,222,000
2013/06/18 369 373 362 364 12,732,000
2013/06/17 345 358 341 358 9,536,000
2013/06/14 347 354 344 344 13,533,000
2013/06/13 350 350 338 339 10,991,000
2013/06/12 349 362 345 358 9,853,000
2013/06/11 368 369 347 355 17,879,000
2013/06/10 351 365 351 364 10,980,000
2013/06/07 338 352 330 341 20,684,000
2013/06/06 346 362 345 349 17,579,000
2013/06/05 368 383 360 362 17,536,000
2013/06/04 360 369 346 368 23,022,000
2013/06/03 370 379 362 365 16,591,000
2013/05/31 388 391 372 379 16,244,000
2013/05/30 389 399 375 380 24,336,000
2013/05/29 405 410 397 403 27,770,000
2013/05/28 372 395 371 389 19,907,000
2013/05/27 383 387 376 377 19,497,000
2013/05/24 415 421 380 400 31,729,000
2013/05/23 450 453 406 409 40,310,000
2013/05/22 440 448 439 448 22,926,000
2013/05/21 425 440 417 432 22,526,000
2013/05/20 410 432 406 427 23,982,000
2013/05/17 385 399 383 398 20,508,000
2013/05/16 389 390 375 382 19,714,000
2013/05/15 376 388 375 383 23,257,000
2013/05/14 375 375 370 370 8,486,000
2013/05/13 372 375 368 371 10,786,000
2013/05/10 372 373 366 367 10,166,000
2013/05/09 372 375 360 362 20,048,000
2013/05/08 374 387 367 372 27,021,000
2013/05/07 361 375 358 372 26,999,000
2013/05/02 361 363 350 353 13,253,000
2013/05/01 360 365 358 364 8,090,000
2013/04/30 360 363 356 363 8,797,000
2013/04/26 367 367 360 363 10,187,000
2013/04/25 365 368 362 366 10,989,000
2013/04/24 372 372 364 365 19,172,000
2013/04/23 365 373 362 367 21,529,000
2013/04/22 350 358 349 358 19,736,000
2013/04/19 343 345 338 343 8,408,000
2013/04/18 352 353 341 341 12,185,000
2013/04/17 357 362 347 353 37,483,000
2013/04/16 329 337 327 334 16,541,000
2013/04/15 334 346 333 337 14,743,000
2013/04/12 343 345 334 339 17,290,000
2013/04/11 335 347 331 346 24,705,000
2013/04/10 315 332 314 328 27,230,000
2013/04/09 307 320 305 317 33,825,000
2013/04/08 301 304 297 304 20,476,000
2013/04/05 299 301 291 294 24,114,000
2013/04/04 274 285 271 285 14,972,000
2013/04/03 282 284 278 282 10,449,000
2013/04/02 272 282 261 279 22,141,000
2013/04/01 284 284 276 277 8,586,000
2013/03/29 286 288 281 286 8,429,000
2013/03/28 291 292 280 285 10,661,000
2013/03/27 288 294 288 291 9,439,000
2013/03/26 293 293 288 288 12,182,000
2013/03/25 300 301 295 296 11,571,000
2013/03/22 299 301 295 295 12,624,000
2013/03/21 309 310 296 299 22,801,000
2013/03/19 293 304 293 302 21,130,000
2013/03/18 290 292 288 290 7,880,000
2013/03/15 293 295 287 295 15,486,000
2013/03/14 286 292 285 291 14,405,000
2013/03/13 285 290 282 283 20,722,000
2013/03/12 296 297 290 291 14,873,000
2013/03/11 292 304 291 291 25,744,000
2013/03/08 276 285 276 285 24,977,000
2013/03/07 278 279 272 272 11,669,000
2013/03/06 271 276 271 275 16,736,000
2013/03/05 272 273 267 267 15,179,000
2013/03/04 267 274 266 270 19,207,000
2013/03/01 260 264 259 263 11,117,000
2013/02/28 263 264 258 260 15,654,000
2013/02/27 266 268 257 258 20,861,000
2013/02/26 255 267 255 265 37,058,000
2013/02/25 251 262 251 261 29,287,000
2013/02/22 243 247 241 247 12,440,000
2013/02/21 246 247 244 247 9,407,000
2013/02/20 248 250 245 247 9,831,000
2013/02/19 245 249 244 246 10,394,000
2013/02/18 248 250 244 246 10,128,000
2013/02/15 251 252 240 243 19,431,000
2013/02/14 247 256 245 253 20,417,000
2013/02/13 250 251 240 243 12,422,000
2013/02/12 254 257 251 251 16,119,000
2013/02/08 250 253 245 246 17,374,000
2013/02/07 245 255 243 252 29,755,000
2013/02/06 237 250 236 245 36,099,000
2013/02/05 237 237 231 231 16,950,000
2013/02/04 238 245 235 240 29,387,000
2013/02/01 239 239 231 236 19,944,000
2013/01/31 235 238 233 237 12,622,000
2013/01/30 234 238 232 238 9,343,000
2013/01/29 232 237 232 235 14,410,000
2013/01/28 242 242 234 234 10,134,000
2013/01/25 239 240 236 240 11,134,000
2013/01/24 229 236 228 235 11,631,000
2013/01/23 231 234 230 230 11,254,000
2013/01/22 239 241 234 236 14,258,000
2013/01/21 240 241 233 239 15,719,000
2013/01/18 242 245 237 241 18,043,000
2013/01/17 237 242 230 237 18,096,000
2013/01/16 247 248 238 238 12,431,000
2013/01/15 248 250 246 248 12,705,000
2013/01/11 248 249 243 245 12,372,000
2013/01/10 244 246 242 244 14,141,000
2013/01/09 230 249 228 246 25,703,000
2013/01/08 229 233 228 231 14,086,000
2013/01/07 235 236 229 231 12,979,000
2013/01/04 230 233 227 232 11,072,000

このページの先頭へ