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
2020/12/30 2,048 2,060 2,007 2,047 1,700,900
2020/12/29 1,997 2,052 1,995 2,047 3,148,600
2020/12/28 1,940 1,942 1,891 1,928 1,652,900
2020/12/25 1,927 1,957 1,921 1,928 1,168,900
2020/12/24 1,928 1,981 1,922 1,943 2,565,100
2020/12/23 1,861 1,869 1,796 1,835 2,676,300
2020/12/22 1,899 1,961 1,886 1,892 1,941,600
2020/12/21 1,996 1,998 1,904 1,922 2,359,700
2020/12/18 1,988 2,033 1,962 1,972 2,811,500
2020/12/17 2,122 2,135 1,985 1,993 4,069,900
2020/12/16 2,030 2,133 2,025 2,121 3,994,700
2020/12/15 1,957 2,039 1,922 2,036 3,617,900
2020/12/14 1,845 1,968 1,845 1,947 3,073,900
2020/12/11 1,810 1,862 1,803 1,817 3,112,000
2020/12/10 1,780 1,798 1,754 1,770 1,525,700
2020/12/09 1,695 1,776 1,695 1,765 1,962,200
2020/12/08 1,658 1,698 1,650 1,683 1,215,900
2020/12/07 1,729 1,764 1,689 1,693 2,147,100
2020/12/04 1,663 1,708 1,655 1,705 2,174,900
2020/12/03 1,646 1,665 1,628 1,662 1,519,900
2020/12/02 1,628 1,654 1,610 1,641 1,832,900
2020/12/01 1,540 1,624 1,535 1,617 1,786,300
2020/11/30 1,643 1,646 1,548 1,551 2,611,500
2020/11/27 1,639 1,659 1,620 1,643 2,010,300
2020/11/26 1,603 1,649 1,590 1,638 1,916,200
2020/11/25 1,629 1,652 1,616 1,631 3,192,600
2020/11/24 1,573 1,604 1,565 1,577 2,423,500
2020/11/20 1,474 1,526 1,463 1,524 1,442,500
2020/11/19 1,498 1,516 1,481 1,509 1,772,200
2020/11/18 1,505 1,525 1,482 1,506 1,280,100
2020/11/17 1,540 1,558 1,502 1,505 2,789,500
2020/11/16 1,463 1,505 1,457 1,500 2,519,600
2020/11/13 1,409 1,422 1,384 1,416 1,670,900
2020/11/12 1,448 1,463 1,406 1,432 2,211,600
2020/11/11 1,502 1,531 1,442 1,478 2,759,700
2020/11/10 1,450 1,494 1,431 1,484 4,436,500
2020/11/09 1,350 1,360 1,326 1,347 937,500
2020/11/06 1,291 1,349 1,290 1,340 1,398,200
2020/11/05 1,303 1,308 1,272 1,302 1,436,900
2020/11/04 1,336 1,348 1,302 1,319 1,196,200
2020/11/02 1,270 1,308 1,266 1,301 1,560,700
2020/10/30 1,294 1,304 1,246 1,255 1,558,900
2020/10/29 1,227 1,301 1,222 1,295 1,994,400
2020/10/28 1,309 1,311 1,254 1,264 2,565,000
2020/10/27 1,363 1,364 1,332 1,339 1,548,200
2020/10/26 1,399 1,421 1,387 1,393 634,500
2020/10/23 1,420 1,435 1,389 1,403 1,077,800
2020/10/22 1,384 1,401 1,382 1,392 1,035,900
2020/10/21 1,366 1,424 1,364 1,414 1,933,600
2020/10/20 1,369 1,378 1,341 1,348 1,303,400
2020/10/19 1,340 1,391 1,336 1,389 1,554,000
2020/10/16 1,339 1,358 1,316 1,318 1,323,500
2020/10/15 1,348 1,366 1,332 1,338 1,335,800
2020/10/14 1,403 1,405 1,358 1,359 1,628,500
2020/10/13 1,431 1,440 1,412 1,417 663,600
2020/10/12 1,441 1,447 1,422 1,426 816,600
2020/10/09 1,456 1,461 1,424 1,446 1,101,500
2020/10/08 1,477 1,486 1,441 1,444 1,791,300
2020/10/07 1,450 1,474 1,423 1,467 2,012,200
2020/10/06 1,459 1,480 1,443 1,480 1,856,100
2020/10/05 1,423 1,443 1,409 1,434 2,058,000
2020/10/02 1,384 1,411 1,352 1,366 2,082,800
2020/09/30 1,435 1,447 1,395 1,395 1,834,800
2020/09/29 1,453 1,466 1,439 1,447 1,283,300
2020/09/28 1,425 1,438 1,397 1,438 1,426,600
2020/09/25 1,421 1,422 1,398 1,411 1,332,500
2020/09/24 1,450 1,451 1,395 1,400 2,456,700
2020/09/23 1,495 1,495 1,460 1,466 2,325,700
2020/09/18 1,541 1,555 1,522 1,527 1,519,000
2020/09/17 1,574 1,581 1,536 1,541 1,441,200
2020/09/16 1,602 1,602 1,563 1,567 1,312,800
2020/09/15 1,636 1,639 1,598 1,613 1,514,900
2020/09/14 1,601 1,649 1,598 1,641 2,209,900
2020/09/11 1,531 1,577 1,521 1,572 1,947,600
2020/09/10 1,540 1,564 1,531 1,550 1,464,400
2020/09/09 1,526 1,536 1,509 1,529 1,955,300
2020/09/08 1,576 1,592 1,563 1,568 1,581,800
2020/09/07 1,551 1,592 1,551 1,572 1,306,600
2020/09/04 1,548 1,572 1,541 1,565 1,484,200
2020/09/03 1,589 1,616 1,567 1,576 2,125,600
2020/09/02 1,576 1,576 1,534 1,543 1,521,000
2020/09/01 1,537 1,570 1,525 1,561 2,133,500
2020/08/31 1,595 1,621 1,571 1,575 1,757,700
2020/08/28 1,553 1,605 1,534 1,551 3,507,100
2020/08/27 1,556 1,565 1,536 1,547 1,288,000
2020/08/26 1,560 1,574 1,539 1,566 1,504,200
2020/08/25 1,547 1,593 1,547 1,582 2,852,900
2020/08/24 1,499 1,505 1,467 1,499 1,134,800
2020/08/21 1,490 1,510 1,472 1,492 1,361,800
2020/08/20 1,477 1,509 1,467 1,490 1,189,300
2020/08/19 1,466 1,498 1,443 1,495 2,090,500
2020/08/18 1,521 1,531 1,482 1,496 1,864,700
2020/08/17 1,520 1,561 1,507 1,554 1,284,500
2020/08/14 1,569 1,571 1,533 1,537 1,592,300
2020/08/13 1,600 1,636 1,564 1,590 3,268,800
2020/08/12 1,540 1,598 1,505 1,586 3,621,800
2020/08/11 1,495 1,518 1,486 1,497 3,087,700
2020/08/07 1,407 1,454 1,398 1,437 1,756,200
2020/08/06 1,460 1,465 1,420 1,429 1,552,800
2020/08/05 1,421 1,461 1,411 1,453 1,669,500
2020/08/04 1,394 1,457 1,385 1,457 1,931,600
2020/08/03 1,329 1,360 1,322 1,354 1,687,700
2020/07/31 1,360 1,360 1,305 1,308 2,521,600
2020/07/30 1,473 1,474 1,386 1,392 2,007,100
2020/07/29 1,499 1,505 1,450 1,456 1,982,000
2020/07/28 1,562 1,562 1,522 1,525 1,327,200
2020/07/27 1,562 1,565 1,528 1,565 1,811,300
2020/07/22 1,604 1,636 1,593 1,595 1,665,500
2020/07/21 1,622 1,637 1,603 1,609 1,989,500
2020/07/20 1,628 1,632 1,595 1,613 1,732,400
2020/07/17 1,652 1,660 1,602 1,607 2,205,500
2020/07/16 1,651 1,691 1,647 1,666 3,914,400
2020/07/15 1,610 1,644 1,591 1,625 3,161,000
2020/07/14 1,560 1,581 1,544 1,564 1,726,900
2020/07/13 1,529 1,583 1,526 1,573 3,391,200
2020/07/10 1,526 1,531 1,487 1,492 2,827,400
2020/07/09 1,564 1,573 1,543 1,543 1,832,200
2020/07/08 1,547 1,588 1,530 1,572 1,759,100
2020/07/07 1,593 1,607 1,552 1,571 2,409,000
2020/07/06 1,519 1,597 1,518 1,592 2,783,700
2020/07/03 1,555 1,581 1,510 1,522 1,926,300
2020/07/02 1,531 1,583 1,512 1,547 2,630,900
2020/07/01 1,563 1,572 1,528 1,544 2,478,000
2020/06/30 1,536 1,582 1,531 1,558 3,377,800
2020/06/29 1,500 1,504 1,462 1,480 3,111,400
2020/06/26 1,536 1,556 1,512 1,537 2,038,400
2020/06/25 1,546 1,546 1,499 1,510 3,556,100
2020/06/24 1,600 1,618 1,579 1,582 1,715,000
2020/06/23 1,625 1,640 1,585 1,598 2,428,200
2020/06/22 1,552 1,624 1,542 1,602 2,134,700
2020/06/19 1,660 1,663 1,586 1,588 3,594,600
2020/06/18 1,650 1,651 1,606 1,627 2,785,500
2020/06/17 1,661 1,685 1,631 1,673 3,583,000
2020/06/16 1,599 1,704 1,596 1,698 4,420,000
2020/06/15 1,610 1,636 1,535 1,535 4,005,400
2020/06/12 1,540 1,663 1,525 1,650 5,697,400
2020/06/11 1,735 1,763 1,670 1,671 5,036,700
2020/06/10 1,774 1,836 1,745 1,820 3,339,300
2020/06/09 1,844 1,880 1,808 1,831 3,217,000
2020/06/08 1,865 1,889 1,824 1,838 5,136,800
2020/06/05 1,703 1,781 1,693 1,777 5,222,400
2020/06/04 1,696 1,705 1,631 1,670 4,430,900
2020/06/03 1,657 1,692 1,621 1,643 3,580,700
2020/06/02 1,558 1,625 1,550 1,601 3,615,600
2020/06/01 1,560 1,572 1,496 1,518 3,855,400
2020/05/29 1,565 1,607 1,549 1,549 13,591,900
2020/05/28 1,660 1,730 1,608 1,635 5,575,700
2020/05/27 1,566 1,634 1,553 1,596 4,674,900
2020/05/26 1,500 1,595 1,495 1,583 5,943,800
2020/05/25 1,371 1,441 1,362 1,440 3,389,400
2020/05/22 1,370 1,395 1,338 1,340 2,380,400
2020/05/21 1,368 1,446 1,365 1,379 3,926,600
2020/05/20 1,308 1,360 1,305 1,348 3,211,400
2020/05/19 1,293 1,313 1,274 1,302 3,021,200
2020/05/18 1,240 1,243 1,216 1,231 2,178,300
2020/05/15 1,291 1,301 1,222 1,256 2,764,700
2020/05/14 1,275 1,299 1,255 1,257 2,079,300
2020/05/13 1,294 1,322 1,271 1,288 3,051,600
2020/05/12 1,351 1,369 1,329 1,335 2,810,000
2020/05/11 1,335 1,387 1,330 1,381 2,694,600
2020/05/08 1,264 1,304 1,247 1,302 2,855,400
2020/05/07 1,246 1,258 1,223 1,239 3,020,500
2020/05/01 1,318 1,318 1,280 1,292 2,972,800
2020/04/30 1,319 1,380 1,315 1,351 3,091,900
2020/04/28 1,293 1,295 1,242 1,268 2,079,700
2020/04/27 1,251 1,278 1,245 1,277 1,893,100
2020/04/24 1,240 1,246 1,213 1,221 1,742,700
2020/04/23 1,208 1,259 1,200 1,259 1,936,400
2020/04/22 1,225 1,229 1,186 1,194 2,582,100
2020/04/21 1,265 1,284 1,251 1,260 2,133,900
2020/04/20 1,302 1,313 1,272 1,293 3,102,200
2020/04/17 1,230 1,261 1,198 1,253 3,695,200
2020/04/16 1,167 1,180 1,153 1,170 1,951,400
2020/04/15 1,226 1,226 1,180 1,181 3,594,900
2020/04/14 1,199 1,245 1,174 1,235 2,041,000
2020/04/13 1,219 1,233 1,191 1,200 1,504,900
2020/04/10 1,250 1,259 1,202 1,238 1,806,000
2020/04/09 1,201 1,259 1,194 1,252 2,203,800
2020/04/08 1,190 1,207 1,136 1,196 2,468,500
2020/04/07 1,234 1,242 1,159 1,198 3,363,100
2020/04/06 1,091 1,177 1,051 1,165 3,248,100
2020/04/03 1,150 1,174 1,090 1,102 2,218,700
2020/04/02 1,142 1,165 1,123 1,143 2,322,700
2020/04/01 1,240 1,266 1,175 1,194 2,834,700
2020/03/31 1,290 1,320 1,246 1,262 2,625,600
2020/03/30 1,340 1,340 1,260 1,316 3,164,600
2020/03/27 1,497 1,506 1,378 1,429 2,343,100
2020/03/26 1,450 1,473 1,369 1,415 3,076,200
2020/03/25 1,465 1,562 1,407 1,523 5,135,600
2020/03/24 1,230 1,320 1,225 1,319 2,701,400
2020/03/23 1,150 1,191 1,121 1,189 2,603,100
2020/03/19 1,250 1,257 1,093 1,093 4,239,600
2020/03/18 1,300 1,319 1,248 1,248 4,816,100
2020/03/17 1,299 1,368 1,221 1,353 4,336,300
2020/03/16 1,449 1,450 1,318 1,326 3,833,200
2020/03/13 1,434 1,480 1,385 1,407 3,318,800
2020/03/12 1,644 1,673 1,533 1,555 3,610,300
2020/03/11 1,746 1,805 1,714 1,716 2,685,800
2020/03/10 1,704 1,760 1,630 1,724 3,605,500
2020/03/09 1,944 1,950 1,776 1,784 2,723,600
2020/03/06 2,124 2,124 2,033 2,048 1,357,700
2020/03/05 2,200 2,210 2,153 2,168 1,202,700
2020/03/04 2,180 2,212 2,164 2,181 1,201,800
2020/03/03 2,314 2,319 2,207 2,207 1,615,700
2020/03/02 2,202 2,339 2,202 2,278 1,492,400
2020/02/28 2,300 2,322 2,233 2,269 1,606,200
2020/02/27 2,440 2,449 2,336 2,362 1,803,300
2020/02/26 2,544 2,544 2,406 2,473 1,999,800
2020/02/25 2,545 2,607 2,521 2,565 1,359,100
2020/02/21 2,715 2,770 2,699 2,729 910,900
2020/02/20 2,712 2,740 2,705 2,737 614,800
2020/02/19 2,751 2,768 2,694 2,711 763,600
2020/02/18 2,774 2,779 2,720 2,729 722,900
2020/02/17 2,759 2,793 2,754 2,783 409,800
2020/02/14 2,765 2,805 2,737 2,802 772,700
2020/02/13 2,837 2,851 2,791 2,795 595,900
2020/02/12 2,860 2,860 2,782 2,835 1,215,900
2020/02/10 2,812 2,884 2,804 2,869 1,237,500
2020/02/07 2,778 2,880 2,778 2,870 2,408,200
2020/02/06 2,706 2,804 2,706 2,750 1,373,900
2020/02/05 2,651 2,665 2,621 2,647 630,000
2020/02/04 2,572 2,594 2,526 2,590 1,021,000
2020/02/03 2,522 2,591 2,516 2,582 1,025,200
2020/01/31 2,638 2,666 2,610 2,629 1,117,800
2020/01/30 2,718 2,731 2,595 2,617 2,055,100
2020/01/29 2,758 2,788 2,737 2,772 788,600
2020/01/28 2,749 2,782 2,711 2,726 1,244,000
2020/01/27 2,726 2,759 2,710 2,734 682,400
2020/01/24 2,811 2,813 2,778 2,789 580,800
2020/01/23 2,817 2,830 2,780 2,786 773,000
2020/01/22 2,833 2,863 2,822 2,848 697,000
2020/01/21 2,847 2,878 2,825 2,846 1,203,300
2020/01/20 2,772 2,847 2,763 2,835 868,300
2020/01/17 2,760 2,771 2,730 2,769 882,400
2020/01/16 2,784 2,793 2,718 2,732 1,439,900
2020/01/15 2,864 2,864 2,792 2,819 1,470,300
2020/01/14 2,825 2,890 2,811 2,890 2,261,500
2020/01/10 2,696 2,784 2,687 2,782 2,823,400
2020/01/09 2,660 2,687 2,631 2,646 1,086,200
2020/01/08 2,579 2,615 2,555 2,601 1,168,300
2020/01/07 2,587 2,629 2,569 2,629 897,600
2020/01/06 2,527 2,587 2,515 2,580 970,600

このページの先頭へ