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
2021/12/30 2,300 2,326 2,280 2,316 750,400
2021/12/29 2,291 2,313 2,285 2,311 837,300
2021/12/28 2,315 2,335 2,268 2,281 847,900
2021/12/27 2,295 2,308 2,275 2,287 625,300
2021/12/24 2,327 2,349 2,290 2,303 1,086,200
2021/12/23 2,230 2,297 2,221 2,283 1,423,800
2021/12/22 2,250 2,262 2,220 2,226 958,900
2021/12/21 2,214 2,224 2,190 2,208 744,200
2021/12/20 2,207 2,214 2,163 2,171 1,139,400
2021/12/17 2,264 2,285 2,232 2,245 864,300
2021/12/16 2,288 2,293 2,255 2,266 801,400
2021/12/15 2,182 2,267 2,174 2,245 1,186,600
2021/12/14 2,212 2,221 2,180 2,215 1,677,400
2021/12/13 2,307 2,310 2,237 2,255 989,300
2021/12/10 2,305 2,319 2,268 2,276 886,500
2021/12/09 2,336 2,353 2,294 2,308 1,111,000
2021/12/08 2,328 2,355 2,311 2,338 1,197,000
2021/12/07 2,304 2,352 2,269 2,337 2,402,300
2021/12/06 2,252 2,290 2,233 2,254 1,092,700
2021/12/03 2,197 2,269 2,193 2,269 2,444,600
2021/12/02 2,151 2,176 2,120 2,140 1,953,100
2021/12/01 2,153 2,199 2,140 2,188 1,604,900
2021/11/30 2,254 2,274 2,140 2,141 2,239,100
2021/11/29 2,250 2,272 2,212 2,227 2,830,600
2021/11/26 2,455 2,455 2,305 2,322 3,037,500
2021/11/25 2,475 2,481 2,422 2,462 1,786,000
2021/11/24 2,490 2,532 2,474 2,497 1,311,600
2021/11/22 2,500 2,512 2,465 2,501 1,395,900
2021/11/19 2,601 2,630 2,552 2,563 1,170,200
2021/11/18 2,580 2,608 2,560 2,602 737,700
2021/11/17 2,638 2,649 2,585 2,608 1,029,700
2021/11/16 2,654 2,701 2,647 2,665 697,500
2021/11/15 2,674 2,730 2,654 2,655 811,500
2021/11/12 2,639 2,688 2,621 2,671 1,362,400
2021/11/11 2,600 2,649 2,515 2,645 2,691,400
2021/11/10 2,675 2,687 2,556 2,563 4,127,500
2021/11/09 2,861 2,875 2,741 2,744 1,801,000
2021/11/08 2,800 2,897 2,790 2,851 3,453,700
2021/11/05 2,722 2,729 2,685 2,712 930,000
2021/11/04 2,726 2,748 2,703 2,741 1,442,700
2021/11/02 2,732 2,740 2,670 2,676 1,050,600
2021/11/01 2,743 2,792 2,723 2,735 1,743,300
2021/10/29 2,676 2,700 2,643 2,654 1,296,000
2021/10/28 2,678 2,704 2,651 2,672 2,265,100
2021/10/27 2,727 2,727 2,684 2,721 855,500
2021/10/26 2,751 2,761 2,710 2,730 833,900
2021/10/25 2,675 2,770 2,674 2,736 1,224,000
2021/10/22 2,661 2,702 2,645 2,697 756,200
2021/10/21 2,721 2,744 2,687 2,688 807,200
2021/10/20 2,766 2,782 2,706 2,713 1,075,100
2021/10/19 2,796 2,823 2,752 2,757 1,005,200
2021/10/18 2,756 2,813 2,754 2,773 1,454,200
2021/10/15 2,785 2,797 2,717 2,740 1,685,100
2021/10/14 2,793 2,798 2,714 2,769 1,764,100
2021/10/13 2,801 2,862 2,747 2,835 1,326,500
2021/10/12 2,830 2,837 2,788 2,801 1,212,600
2021/10/11 2,753 2,809 2,742 2,799 1,274,100
2021/10/08 2,700 2,768 2,692 2,715 1,261,800
2021/10/07 2,706 2,718 2,655 2,670 1,675,200
2021/10/06 2,762 2,824 2,672 2,731 2,100,600
2021/10/05 2,830 2,838 2,762 2,790 1,925,400
2021/10/04 2,869 2,919 2,832 2,844 2,407,200
2021/10/01 2,831 2,876 2,710 2,790 3,723,300
2021/09/30 2,839 2,897 2,810 2,871 2,497,200
2021/09/29 2,705 2,863 2,698 2,843 4,609,300
2021/09/28 2,696 2,755 2,668 2,740 2,409,900
2021/09/27 2,634 2,682 2,630 2,668 1,266,600
2021/09/24 2,628 2,641 2,595 2,606 1,312,900
2021/09/22 2,544 2,558 2,515 2,537 1,026,600
2021/09/21 2,508 2,579 2,507 2,569 1,132,000
2021/09/17 2,621 2,633 2,581 2,591 1,700,500
2021/09/16 2,725 2,732 2,620 2,638 1,290,500
2021/09/15 2,677 2,714 2,671 2,697 1,077,100
2021/09/14 2,650 2,725 2,648 2,723 1,632,900
2021/09/13 2,665 2,672 2,622 2,649 742,600
2021/09/10 2,622 2,665 2,618 2,654 1,290,100
2021/09/09 2,624 2,642 2,585 2,604 1,003,300
2021/09/08 2,635 2,677 2,607 2,653 1,027,300
2021/09/07 2,659 2,681 2,620 2,643 1,855,300
2021/09/06 2,629 2,633 2,585 2,609 1,582,900
2021/09/03 2,494 2,598 2,482 2,582 2,313,500
2021/09/02 2,471 2,496 2,437 2,452 1,031,600
2021/09/01 2,450 2,505 2,438 2,495 931,200
2021/08/31 2,449 2,461 2,422 2,446 1,022,100
2021/08/30 2,446 2,482 2,446 2,479 780,600
2021/08/27 2,416 2,429 2,401 2,424 651,500
2021/08/26 2,500 2,500 2,435 2,449 683,700
2021/08/25 2,475 2,517 2,466 2,481 1,087,800
2021/08/24 2,407 2,448 2,404 2,439 1,037,300
2021/08/23 2,355 2,389 2,352 2,373 1,157,800
2021/08/20 2,450 2,497 2,369 2,376 1,654,800
2021/08/19 2,466 2,516 2,451 2,451 1,338,400
2021/08/18 2,530 2,548 2,480 2,516 932,200
2021/08/17 2,581 2,602 2,537 2,539 929,400
2021/08/16 2,589 2,597 2,545 2,574 1,283,000
2021/08/13 2,693 2,693 2,618 2,631 1,285,100
2021/08/12 2,628 2,712 2,625 2,701 2,150,200
2021/08/11 2,637 2,643 2,491 2,597 3,392,900
2021/08/10 2,526 2,587 2,502 2,509 1,500,700
2021/08/06 2,497 2,522 2,470 2,519 1,431,100
2021/08/05 2,449 2,485 2,437 2,461 1,036,500
2021/08/04 2,482 2,498 2,451 2,460 901,300
2021/08/03 2,514 2,514 2,473 2,482 1,133,400
2021/08/02 2,509 2,548 2,490 2,543 1,078,600
2021/07/30 2,564 2,575 2,502 2,516 1,033,800
2021/07/29 2,549 2,579 2,533 2,542 1,100,100
2021/07/28 2,490 2,539 2,486 2,520 988,500
2021/07/27 2,547 2,562 2,526 2,539 924,500
2021/07/26 2,478 2,507 2,463 2,498 1,117,500
2021/07/21 2,483 2,483 2,436 2,442 1,124,200
2021/07/20 2,436 2,470 2,421 2,433 1,110,000
2021/07/19 2,500 2,521 2,474 2,485 1,251,100
2021/07/16 2,530 2,571 2,508 2,550 1,128,100
2021/07/15 2,556 2,556 2,506 2,533 1,173,600
2021/07/14 2,578 2,612 2,555 2,581 1,277,900
2021/07/13 2,588 2,634 2,585 2,618 1,282,100
2021/07/12 2,586 2,592 2,546 2,551 1,196,100
2021/07/09 2,480 2,544 2,457 2,538 1,475,900
2021/07/08 2,573 2,575 2,523 2,525 1,110,400
2021/07/07 2,547 2,575 2,528 2,563 1,044,700
2021/07/06 2,627 2,658 2,604 2,624 788,500
2021/07/05 2,655 2,656 2,602 2,615 1,118,200
2021/07/02 2,634 2,670 2,630 2,670 824,900
2021/07/01 2,645 2,652 2,606 2,629 898,900
2021/06/30 2,639 2,655 2,606 2,636 1,108,400
2021/06/29 2,615 2,624 2,580 2,606 1,925,600
2021/06/28 2,712 2,736 2,666 2,687 1,324,100
2021/06/25 2,691 2,740 2,684 2,712 1,199,100
2021/06/24 2,662 2,694 2,648 2,654 745,000
2021/06/23 2,681 2,691 2,638 2,664 1,208,000
2021/06/22 2,689 2,699 2,641 2,681 1,472,800
2021/06/21 2,571 2,617 2,550 2,589 2,051,300
2021/06/18 2,660 2,684 2,638 2,659 1,599,300
2021/06/17 2,676 2,758 2,666 2,739 1,802,100
2021/06/16 2,751 2,774 2,722 2,734 1,567,700
2021/06/15 2,799 2,816 2,738 2,751 1,766,200
2021/06/14 2,813 2,869 2,797 2,820 1,149,800
2021/06/11 2,834 2,842 2,798 2,811 1,317,700
2021/06/10 2,824 2,863 2,786 2,845 1,568,400
2021/06/09 2,903 2,912 2,822 2,824 2,084,100
2021/06/08 2,896 2,910 2,857 2,899 2,122,500
2021/06/07 3,005 3,005 2,877 2,922 2,760,300
2021/06/04 2,962 3,050 2,941 3,025 2,391,500
2021/06/03 2,900 2,987 2,900 2,967 2,857,300
2021/06/02 2,817 2,870 2,807 2,850 1,971,600
2021/06/01 2,778 2,828 2,743 2,817 2,842,700
2021/05/31 2,702 2,709 2,640 2,662 2,039,400
2021/05/28 2,672 2,724 2,667 2,724 2,894,100
2021/05/27 2,607 2,631 2,574 2,574 2,073,900
2021/05/26 2,564 2,619 2,560 2,604 2,485,300
2021/05/25 2,484 2,508 2,469 2,500 1,134,200
2021/05/24 2,486 2,519 2,463 2,471 1,209,500
2021/05/21 2,450 2,485 2,441 2,461 997,200
2021/05/20 2,451 2,490 2,434 2,454 1,283,800
2021/05/19 2,440 2,500 2,422 2,468 1,645,100
2021/05/18 2,428 2,528 2,407 2,490 3,578,000
2021/05/17 2,307 2,366 2,254 2,365 2,289,200
2021/05/14 2,290 2,431 2,274 2,328 6,309,900
2021/05/13 2,179 2,201 2,132 2,140 1,616,600
2021/05/12 2,270 2,277 2,161 2,195 1,763,200
2021/05/11 2,310 2,353 2,250 2,270 1,532,200
2021/05/10 2,275 2,359 2,274 2,320 1,942,300
2021/05/07 2,221 2,255 2,216 2,251 1,006,500
2021/05/06 2,230 2,262 2,207 2,214 1,473,800
2021/04/30 2,201 2,225 2,181 2,196 1,093,400
2021/04/28 2,251 2,281 2,192 2,214 1,880,000
2021/04/27 2,143 2,274 2,127 2,246 3,579,200
2021/04/26 2,087 2,127 2,082 2,122 1,125,500
2021/04/23 2,030 2,073 2,015 2,059 1,017,800
2021/04/22 2,072 2,076 2,031 2,049 1,165,900
2021/04/21 2,059 2,070 2,004 2,038 1,719,700
2021/04/20 2,180 2,181 2,115 2,132 1,914,700
2021/04/19 2,206 2,225 2,178 2,208 1,076,700
2021/04/16 2,212 2,213 2,172 2,190 931,800
2021/04/15 2,200 2,246 2,199 2,218 995,300
2021/04/14 2,190 2,206 2,147 2,186 1,221,400
2021/04/13 2,214 2,254 2,203 2,214 839,400
2021/04/12 2,220 2,251 2,200 2,213 912,600
2021/04/09 2,191 2,239 2,178 2,207 1,094,100
2021/04/08 2,196 2,199 2,158 2,197 824,100
2021/04/07 2,156 2,206 2,154 2,205 827,300
2021/04/06 2,209 2,213 2,145 2,172 872,200
2021/04/05 2,173 2,206 2,139 2,200 878,900
2021/04/02 2,191 2,213 2,156 2,177 934,900
2021/04/01 2,260 2,273 2,162 2,171 1,550,400
2021/03/31 2,266 2,285 2,233 2,245 988,500
2021/03/30 2,245 2,287 2,236 2,287 1,103,000
2021/03/29 2,315 2,328 2,193 2,230 1,631,500
2021/03/26 2,248 2,289 2,245 2,273 1,796,700
2021/03/25 2,159 2,211 2,153 2,162 1,624,600
2021/03/24 2,193 2,200 2,114 2,148 2,273,600
2021/03/23 2,360 2,385 2,254 2,254 2,323,300
2021/03/22 2,357 2,357 2,298 2,347 2,082,000
2021/03/19 2,297 2,364 2,292 2,364 2,246,000
2021/03/18 2,340 2,348 2,270 2,300 1,895,400
2021/03/17 2,240 2,318 2,206 2,315 2,206,000
2021/03/16 2,280 2,298 2,237 2,270 1,658,700
2021/03/15 2,254 2,338 2,254 2,280 2,483,200
2021/03/12 2,148 2,229 2,127 2,220 4,011,700
2021/03/11 2,126 2,156 2,102 2,107 1,695,900
2021/03/10 2,088 2,106 2,034 2,091 2,318,100
2021/03/09 2,133 2,143 2,084 2,129 1,723,400
2021/03/08 2,141 2,147 2,072 2,086 1,923,000
2021/03/05 2,070 2,118 2,009 2,109 2,192,300
2021/03/04 2,145 2,185 2,033 2,061 3,181,200
2021/03/03 2,037 2,140 2,019 2,137 3,872,100
2021/03/02 2,039 2,097 1,981 2,015 2,285,700
2021/03/01 1,986 2,010 1,964 2,010 1,281,200
2021/02/26 1,979 2,012 1,941 1,958 2,274,900
2021/02/25 2,050 2,056 1,990 2,027 2,175,100
2021/02/24 1,929 2,022 1,925 1,986 3,337,900
2021/02/22 1,953 1,956 1,893 1,899 1,875,800
2021/02/19 1,943 1,957 1,891 1,909 2,288,600
2021/02/18 2,066 2,066 1,958 1,977 2,203,300
2021/02/17 2,004 2,079 2,002 2,071 1,651,300
2021/02/16 1,965 2,018 1,946 2,001 1,647,400
2021/02/15 1,969 1,988 1,930 1,946 951,800
2021/02/12 1,982 1,986 1,905 1,930 1,878,400
2021/02/10 1,951 1,991 1,923 1,975 2,790,000
2021/02/09 2,114 2,125 2,063 2,073 1,714,900
2021/02/08 2,065 2,108 2,065 2,098 1,937,800
2021/02/05 2,028 2,080 2,024 2,058 2,586,300
2021/02/04 2,000 2,027 1,983 1,996 1,242,900
2021/02/03 1,958 2,024 1,958 2,018 2,266,600
2021/02/02 1,901 1,947 1,875 1,941 1,354,500
2021/02/01 1,822 1,929 1,820 1,895 1,620,100
2021/01/29 1,874 1,879 1,812 1,825 2,176,500
2021/01/28 1,845 1,918 1,832 1,897 2,319,700
2021/01/27 1,948 1,973 1,915 1,917 1,223,900
2021/01/26 1,990 1,990 1,903 1,924 1,987,200
2021/01/25 1,984 2,002 1,966 1,999 979,500
2021/01/22 1,975 1,993 1,961 1,977 960,900
2021/01/21 2,047 2,053 1,987 1,994 1,487,800
2021/01/20 1,978 2,027 1,964 2,021 1,862,700
2021/01/19 1,938 1,993 1,925 1,962 1,159,800
2021/01/18 1,932 1,953 1,909 1,941 1,712,200
2021/01/15 2,017 2,024 1,948 1,972 1,978,900
2021/01/14 2,054 2,061 1,968 1,977 2,642,600
2021/01/13 2,062 2,072 2,028 2,045 1,644,400
2021/01/12 2,100 2,110 2,034 2,062 2,312,300
2021/01/08 2,175 2,188 2,066 2,081 2,903,200
2021/01/07 2,081 2,172 2,070 2,152 4,106,200
2021/01/06 1,959 2,034 1,950 2,023 2,417,800
2021/01/05 1,961 1,983 1,926 1,944 2,254,100
2021/01/04 2,064 2,070 1,974 2,001 1,828,900

このページの先頭へ