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
2019/12/30 2,592 2,592 2,548 2,574 628,500
2019/12/27 2,584 2,617 2,584 2,593 977,400
2019/12/26 2,499 2,591 2,497 2,582 1,726,300
2019/12/25 2,511 2,511 2,482 2,490 594,700
2019/12/24 2,511 2,535 2,505 2,517 712,800
2019/12/23 2,541 2,563 2,515 2,518 635,600
2019/12/20 2,485 2,558 2,473 2,555 1,625,400
2019/12/19 2,485 2,492 2,456 2,481 1,235,700
2019/12/18 2,607 2,607 2,515 2,517 1,236,700
2019/12/17 2,620 2,624 2,577 2,609 978,400
2019/12/16 2,582 2,619 2,578 2,614 711,400
2019/12/13 2,595 2,630 2,581 2,597 1,277,800
2019/12/12 2,552 2,564 2,527 2,527 532,100
2019/12/11 2,598 2,599 2,530 2,535 1,014,300
2019/12/10 2,631 2,644 2,592 2,593 747,900
2019/12/09 2,603 2,659 2,594 2,641 1,134,300
2019/12/06 2,586 2,593 2,545 2,557 736,800
2019/12/05 2,585 2,597 2,551 2,584 935,400
2019/12/04 2,606 2,607 2,555 2,579 940,000
2019/12/03 2,542 2,588 2,523 2,579 849,300
2019/12/02 2,585 2,605 2,571 2,584 675,700
2019/11/29 2,587 2,612 2,545 2,553 890,100
2019/11/28 2,543 2,602 2,541 2,599 1,078,000
2019/11/27 2,534 2,549 2,506 2,540 1,178,900
2019/11/26 2,580 2,583 2,503 2,503 1,477,100
2019/11/25 2,545 2,581 2,541 2,574 776,200
2019/11/22 2,513 2,554 2,506 2,511 835,900
2019/11/21 2,460 2,495 2,429 2,481 1,143,400
2019/11/20 2,512 2,516 2,465 2,489 1,538,300
2019/11/19 2,585 2,589 2,545 2,552 983,800
2019/11/18 2,620 2,624 2,584 2,593 611,000
2019/11/15 2,620 2,644 2,599 2,614 789,200
2019/11/14 2,660 2,660 2,603 2,606 877,100
2019/11/13 2,668 2,688 2,638 2,673 925,500
2019/11/12 2,565 2,694 2,534 2,691 1,633,800
2019/11/11 2,577 2,621 2,577 2,588 1,019,800
2019/11/08 2,664 2,669 2,568 2,572 2,312,700
2019/11/07 2,621 2,632 2,584 2,614 1,422,300
2019/11/06 2,691 2,691 2,611 2,640 1,469,600
2019/11/05 2,621 2,733 2,619 2,660 2,620,900
2019/11/01 2,641 2,684 2,628 2,669 985,900
2019/10/31 2,713 2,720 2,665 2,701 1,096,200
2019/10/30 2,741 2,744 2,692 2,711 2,120,400
2019/10/29 2,770 2,781 2,737 2,770 1,341,800
2019/10/28 2,727 2,763 2,724 2,741 1,132,100
2019/10/25 2,686 2,717 2,669 2,713 1,232,900
2019/10/24 2,654 2,718 2,646 2,708 1,898,200
2019/10/23 2,610 2,657 2,599 2,654 1,492,000
2019/10/21 2,579 2,598 2,550 2,591 1,011,600
2019/10/18 2,580 2,597 2,535 2,579 1,507,700
2019/10/17 2,507 2,569 2,486 2,556 1,496,200
2019/10/16 2,550 2,586 2,481 2,485 1,382,400
2019/10/15 2,481 2,518 2,443 2,503 1,384,700
2019/10/11 2,400 2,443 2,381 2,431 1,078,200
2019/10/10 2,359 2,378 2,316 2,377 1,280,800
2019/10/09 2,407 2,407 2,332 2,342 1,568,700
2019/10/08 2,300 2,415 2,300 2,407 1,955,000
2019/10/07 2,301 2,308 2,262 2,286 761,200
2019/10/04 2,264 2,291 2,253 2,278 922,900
2019/10/03 2,259 2,275 2,241 2,274 882,500
2019/10/02 2,304 2,328 2,280 2,328 1,027,100
2019/10/01 2,337 2,366 2,322 2,332 956,000
2019/09/30 2,360 2,407 2,342 2,348 1,497,300
2019/09/27 2,370 2,379 2,347 2,371 1,216,600
2019/09/26 2,408 2,478 2,390 2,399 1,545,300
2019/09/25 2,328 2,391 2,326 2,381 1,483,300
2019/09/24 2,362 2,370 2,343 2,348 1,158,500
2019/09/20 2,395 2,395 2,335 2,351 2,010,800
2019/09/19 2,390 2,435 2,381 2,402 1,381,600
2019/09/18 2,411 2,412 2,345 2,402 2,045,900
2019/09/17 2,428 2,488 2,418 2,453 1,242,100
2019/09/13 2,474 2,474 2,411 2,459 1,614,100
2019/09/12 2,460 2,499 2,426 2,456 1,950,700
2019/09/11 2,386 2,424 2,368 2,420 1,880,000
2019/09/10 2,301 2,360 2,298 2,336 1,594,400
2019/09/09 2,252 2,277 2,228 2,237 1,382,700
2019/09/06 2,211 2,261 2,208 2,245 1,548,300
2019/09/05 2,150 2,209 2,140 2,168 1,888,900
2019/09/04 2,084 2,135 2,068 2,131 1,654,700
2019/09/03 2,074 2,118 2,074 2,106 557,400
2019/09/02 2,089 2,095 2,049 2,081 696,500
2019/08/30 2,029 2,084 2,025 2,069 1,799,500
2019/08/29 2,041 2,051 1,979 1,979 2,809,400
2019/08/28 2,032 2,053 2,013 2,026 935,300
2019/08/27 2,027 2,061 2,025 2,032 871,200
2019/08/26 1,980 2,030 1,967 2,025 1,295,800
2019/08/23 2,040 2,099 2,034 2,054 1,345,700
2019/08/22 2,030 2,058 2,020 2,039 1,004,900
2019/08/21 2,046 2,073 2,034 2,060 950,700
2019/08/20 2,039 2,081 2,030 2,073 1,193,000
2019/08/19 1,974 2,052 1,968 2,018 1,360,700
2019/08/16 1,978 1,997 1,943 1,952 1,730,500
2019/08/15 1,969 2,025 1,961 2,008 1,682,600
2019/08/14 2,045 2,073 1,995 2,003 1,489,800
2019/08/13 2,037 2,126 2,004 2,005 2,192,700
2019/08/09 2,015 2,097 2,004 2,080 3,153,600
2019/08/08 2,078 2,144 1,992 1,995 5,473,100
2019/08/07 2,337 2,369 2,289 2,308 1,525,500
2019/08/06 2,231 2,349 2,203 2,346 1,607,600
2019/08/05 2,400 2,401 2,282 2,295 1,513,000
2019/08/02 2,500 2,504 2,407 2,419 1,427,800
2019/08/01 2,577 2,611 2,555 2,583 645,300
2019/07/31 2,650 2,681 2,598 2,606 1,167,800
2019/07/30 2,714 2,734 2,646 2,659 1,166,100
2019/07/29 2,719 2,745 2,697 2,712 752,000
2019/07/26 2,723 2,740 2,699 2,728 833,600
2019/07/25 2,700 2,744 2,680 2,742 1,810,000
2019/07/24 2,626 2,652 2,596 2,644 1,298,500
2019/07/23 2,597 2,650 2,588 2,641 1,159,500
2019/07/22 2,560 2,635 2,547 2,603 2,024,700
2019/07/19 2,462 2,525 2,460 2,520 1,204,300
2019/07/18 2,450 2,488 2,440 2,465 1,299,800
2019/07/17 2,435 2,505 2,429 2,465 1,488,000
2019/07/16 2,500 2,505 2,427 2,428 1,239,900
2019/07/12 2,504 2,526 2,497 2,506 653,800
2019/07/11 2,452 2,516 2,447 2,514 964,300
2019/07/10 2,441 2,474 2,431 2,466 695,500
2019/07/09 2,481 2,503 2,443 2,469 745,100
2019/07/08 2,475 2,495 2,463 2,485 637,200
2019/07/05 2,475 2,512 2,473 2,496 742,300
2019/07/04 2,485 2,492 2,456 2,482 927,200
2019/07/03 2,599 2,609 2,496 2,500 2,106,400
2019/07/02 2,589 2,660 2,561 2,649 1,178,000
2019/07/01 2,664 2,665 2,577 2,600 1,401,300
2019/06/28 2,607 2,632 2,583 2,597 1,367,100
2019/06/27 2,584 2,626 2,556 2,590 1,168,800
2019/06/26 2,558 2,583 2,529 2,534 1,379,500
2019/06/25 2,586 2,599 2,552 2,556 974,100
2019/06/24 2,585 2,620 2,574 2,586 636,700
2019/06/21 2,627 2,645 2,581 2,588 1,038,900
2019/06/20 2,642 2,654 2,581 2,629 1,000,100
2019/06/19 2,602 2,668 2,595 2,642 1,333,300
2019/06/18 2,584 2,606 2,545 2,552 1,095,000
2019/06/17 2,528 2,578 2,518 2,578 1,026,500
2019/06/14 2,600 2,603 2,495 2,544 1,576,100
2019/06/13 2,518 2,537 2,476 2,525 911,500
2019/06/12 2,531 2,576 2,511 2,523 1,148,700
2019/06/11 2,501 2,564 2,493 2,557 793,100
2019/06/10 2,508 2,519 2,483 2,499 833,900
2019/06/07 2,446 2,496 2,431 2,471 863,800
2019/06/06 2,483 2,490 2,421 2,422 1,241,400
2019/06/05 2,484 2,517 2,443 2,516 1,299,100
2019/06/04 2,388 2,445 2,379 2,434 1,239,600
2019/06/03 2,376 2,391 2,334 2,360 985,100
2019/05/31 2,439 2,458 2,408 2,423 961,500
2019/05/30 2,441 2,467 2,433 2,466 887,100
2019/05/29 2,465 2,472 2,406 2,442 980,100
2019/05/28 2,488 2,510 2,466 2,492 937,900
2019/05/27 2,485 2,526 2,473 2,473 1,387,200
2019/05/24 2,430 2,468 2,405 2,462 1,578,100
2019/05/23 2,376 2,434 2,363 2,434 1,387,300
2019/05/22 2,398 2,406 2,365 2,396 1,054,200
2019/05/21 2,342 2,412 2,324 2,386 1,123,300
2019/05/20 2,378 2,399 2,333 2,368 1,458,900
2019/05/17 2,367 2,432 2,351 2,422 1,431,900
2019/05/16 2,347 2,362 2,312 2,359 1,064,700
2019/05/15 2,307 2,397 2,303 2,380 1,489,200
2019/05/14 2,155 2,322 2,143 2,314 1,782,100
2019/05/13 2,280 2,285 2,204 2,214 2,155,000
2019/05/10 2,358 2,423 2,320 2,330 2,044,000
2019/05/09 2,491 2,500 2,363 2,366 2,957,800
2019/05/08 2,556 2,596 2,517 2,537 1,322,200
2019/05/07 2,610 2,616 2,575 2,587 1,125,600
2019/04/26 2,630 2,655 2,619 2,637 943,200
2019/04/25 2,677 2,682 2,644 2,657 843,700
2019/04/24 2,751 2,770 2,675 2,700 1,268,200
2019/04/23 2,650 2,758 2,646 2,743 1,518,100
2019/04/22 2,625 2,648 2,607 2,639 604,700
2019/04/19 2,607 2,624 2,577 2,605 1,555,800
2019/04/18 2,690 2,713 2,636 2,642 1,281,900
2019/04/17 2,690 2,709 2,676 2,681 1,184,700
2019/04/16 2,672 2,695 2,656 2,671 1,016,900
2019/04/15 2,712 2,721 2,690 2,695 669,300
2019/04/12 2,671 2,684 2,635 2,662 714,400
2019/04/11 2,662 2,671 2,634 2,654 886,000
2019/04/10 2,674 2,707 2,644 2,673 1,091,700
2019/04/09 2,725 2,768 2,695 2,719 1,559,600
2019/04/08 2,827 2,838 2,752 2,766 891,800
2019/04/05 2,790 2,827 2,772 2,825 844,100
2019/04/04 2,812 2,818 2,765 2,778 876,700
2019/04/03 2,765 2,822 2,747 2,809 1,449,700
2019/04/02 2,758 2,778 2,731 2,739 1,186,700
2019/04/01 2,693 2,724 2,683 2,710 1,095,000
2019/03/29 2,659 2,667 2,613 2,659 751,700
2019/03/28 2,645 2,645 2,584 2,612 792,300
2019/03/27 2,670 2,700 2,657 2,670 1,142,600
2019/03/26 2,640 2,692 2,625 2,681 1,517,300
2019/03/25 2,632 2,640 2,580 2,595 1,303,800
2019/03/22 2,682 2,710 2,677 2,710 893,900
2019/03/20 2,730 2,733 2,699 2,707 949,300
2019/03/19 2,663 2,728 2,663 2,713 1,064,400
2019/03/18 2,685 2,693 2,632 2,641 1,035,100
2019/03/15 2,651 2,683 2,638 2,671 1,095,600
2019/03/14 2,685 2,714 2,645 2,647 924,300
2019/03/13 2,685 2,695 2,647 2,656 1,138,700
2019/03/12 2,730 2,743 2,703 2,730 909,600
2019/03/11 2,641 2,684 2,618 2,672 1,023,800
2019/03/08 2,717 2,724 2,660 2,668 1,674,000
2019/03/07 2,835 2,840 2,740 2,750 2,223,600
2019/03/06 2,900 2,903 2,865 2,877 1,142,900
2019/03/05 2,887 2,925 2,833 2,906 2,192,600
2019/03/04 2,970 3,005 2,962 2,987 948,200
2019/03/01 2,938 2,965 2,925 2,932 687,000
2019/02/28 2,934 2,957 2,910 2,936 984,700
2019/02/27 2,933 2,970 2,920 2,963 1,267,700
2019/02/26 3,010 3,020 2,952 2,965 945,800
2019/02/25 2,998 3,015 2,976 2,995 1,049,700
2019/02/22 3,060 3,065 2,958 2,987 2,853,700
2019/02/21 3,125 3,135 2,984 3,080 3,898,000
2019/02/20 3,240 3,290 3,240 3,265 623,700
2019/02/19 3,275 3,275 3,220 3,225 734,100
2019/02/18 3,330 3,350 3,270 3,280 628,100
2019/02/15 3,265 3,300 3,245 3,260 664,000
2019/02/14 3,300 3,380 3,300 3,310 760,600
2019/02/13 3,235 3,295 3,210 3,265 1,335,000
2019/02/12 3,180 3,195 3,100 3,145 1,501,600
2019/02/08 3,125 3,270 3,080 3,145 2,241,700
2019/02/07 3,380 3,425 3,355 3,405 652,000
2019/02/06 3,420 3,450 3,405 3,410 465,600
2019/02/05 3,415 3,425 3,380 3,405 535,600
2019/02/04 3,400 3,450 3,390 3,420 646,000
2019/02/01 3,420 3,440 3,375 3,385 658,800
2019/01/31 3,480 3,500 3,420 3,435 972,900
2019/01/30 3,390 3,445 3,355 3,400 1,205,300
2019/01/29 3,335 3,345 3,255 3,320 1,130,900
2019/01/28 3,335 3,430 3,300 3,395 1,495,600
2019/01/25 3,270 3,305 3,250 3,305 477,800
2019/01/24 3,255 3,290 3,235 3,275 484,500
2019/01/23 3,230 3,280 3,220 3,260 684,700
2019/01/22 3,335 3,345 3,230 3,275 825,500
2019/01/21 3,445 3,480 3,330 3,355 1,124,900
2019/01/18 3,240 3,420 3,220 3,395 1,072,300
2019/01/17 3,280 3,340 3,240 3,255 927,600
2019/01/16 3,245 3,250 3,150 3,210 964,400
2019/01/15 3,170 3,265 3,160 3,240 730,200
2019/01/11 3,170 3,195 3,135 3,160 707,100
2019/01/10 3,135 3,185 3,100 3,140 936,800
2019/01/09 3,065 3,170 3,055 3,125 1,213,900
2019/01/08 2,994 3,115 2,950 3,050 1,517,900
2019/01/07 2,913 2,984 2,885 2,944 1,699,900
2019/01/04 2,860 2,873 2,781 2,802 1,819,600

このページの先頭へ