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
2025/06/13 14,875 15,375 14,700 15,315 6,602,600
2025/06/12 14,720 15,035 14,610 15,015 5,764,500
2025/06/11 14,855 14,955 14,525 14,555 6,938,500
2025/06/10 15,700 15,780 15,270 15,325 4,416,100
2025/06/09 15,730 15,735 15,390 15,635 6,075,100
2025/06/06 15,210 15,710 15,105 15,550 8,116,000
2025/06/05 15,890 15,895 15,020 15,195 10,257,000
2025/06/04 15,580 16,065 15,250 15,920 9,414,500
2025/06/03 15,195 15,620 14,945 15,280 11,503,400
2025/06/02 13,945 14,435 13,800 14,405 5,810,500
2025/05/30 13,850 14,095 13,850 13,985 11,166,300
2025/05/29 14,130 14,195 13,855 14,025 4,631,100
2025/05/28 14,390 14,745 13,955 14,000 8,144,400
2025/05/27 13,895 14,175 13,825 14,175 4,223,000
2025/05/26 14,030 14,145 13,740 13,845 4,483,800
2025/05/23 13,845 14,180 13,740 13,790 7,708,300
2025/05/22 13,595 13,790 13,375 13,755 6,400,500
2025/05/21 12,880 13,480 12,860 13,465 5,872,400
2025/05/20 12,890 13,065 12,685 12,770 3,522,500
2025/05/19 12,720 12,935 12,685 12,850 3,157,800
2025/05/16 13,075 13,085 12,785 12,930 4,027,600
2025/05/15 12,930 13,060 12,825 13,020 4,004,100
2025/05/14 12,660 12,955 12,585 12,950 5,502,700
2025/05/13 12,710 12,725 12,230 12,560 5,085,100
2025/05/12 12,375 12,650 12,240 12,410 6,051,000
2025/05/09 12,505 12,930 12,195 12,495 13,132,800
2025/05/08 11,350 12,480 11,170 12,255 14,896,700
2025/05/07 11,225 11,385 11,055 11,320 4,805,000
2025/05/02 11,050 11,310 11,035 11,225 3,873,600
2025/05/01 11,325 11,340 11,080 11,180 4,017,500
2025/04/30 11,400 11,410 10,930 11,150 4,177,000
2025/04/28 11,075 11,245 11,005 11,150 4,514,500
2025/04/25 10,730 10,920 10,630 10,860 4,925,700
2025/04/24 10,710 10,805 10,580 10,625 4,508,300
2025/04/23 10,450 10,685 10,315 10,600 6,912,200
2025/04/22 10,025 10,165 10,005 10,145 3,370,000
2025/04/21 10,450 10,455 10,100 10,145 4,308,600
2025/04/18 10,395 10,760 10,345 10,465 5,570,800
2025/04/17 10,245 11,090 10,200 10,695 11,573,700
2025/04/16 10,255 10,470 10,030 10,130 7,641,300
2025/04/15 10,030 10,250 9,978 10,200 4,238,200
2025/04/14 10,340 10,400 9,908 9,950 6,754,700
2025/04/11 9,903 10,150 9,648 10,130 11,513,400
2025/04/10 10,500 10,500 9,995 10,315 8,440,700
2025/04/09 9,614 9,721 9,103 9,429 17,161,000
2025/04/08 9,575 9,998 9,438 9,764 14,512,500
2025/04/07 8,695 9,211 8,455 8,825 14,232,600
2025/04/04 10,200 10,320 9,431 9,745 15,955,100
2025/04/03 9,977 10,485 9,950 10,265 9,457,900
2025/04/02 10,285 10,785 10,015 10,770 8,101,900
2025/04/01 10,410 10,445 10,055 10,185 4,748,500
2025/03/31 10,200 10,575 10,130 10,320 7,194,200
2025/03/28 10,785 11,060 10,520 10,695 5,865,900
2025/03/27 10,650 11,050 10,585 10,955 6,090,400
2025/03/26 11,040 11,060 10,755 10,865 4,219,800
2025/03/25 11,245 11,410 10,855 10,905 6,884,800
2025/03/24 11,205 11,355 10,965 11,045 5,640,600
2025/03/21 11,450 11,450 11,045 11,175 9,761,100
2025/03/19 11,450 11,825 11,340 11,750 12,672,200
2025/03/18 12,055 12,130 11,115 11,270 12,379,300
2025/03/17 11,000 11,885 10,930 11,820 12,234,800
2025/03/14 10,550 10,800 10,440 10,775 6,562,700
2025/03/13 10,555 10,785 10,345 10,605 11,700,800
2025/03/12 10,005 10,495 10,000 10,310 11,301,800
2025/03/11 9,975 10,205 9,475 10,150 18,962,400
2025/03/10 10,960 10,975 10,215 10,275 9,405,200
2025/03/07 11,310 11,610 10,770 10,835 14,575,800
2025/03/06 11,145 11,990 11,130 11,430 18,803,800
2025/03/05 10,590 11,245 10,330 11,145 23,457,200
2025/03/04 9,509 10,595 9,501 10,505 26,594,800
2025/03/03 8,915 9,456 8,823 9,408 13,124,700
2025/02/28 8,900 8,983 8,731 8,731 7,176,100
2025/02/27 8,930 9,055 8,830 9,038 9,189,000
2025/02/26 8,841 8,893 8,580 8,817 10,756,100
2025/02/25 8,880 9,188 8,873 8,910 8,509,000
2025/02/21 9,368 9,393 9,110 9,150 9,710,100
2025/02/20 9,520 9,541 9,282 9,509 11,127,600
2025/02/19 9,789 9,990 9,569 9,622 15,027,800
2025/02/18 9,271 9,827 9,222 9,780 18,625,900
2025/02/17 8,925 9,229 8,802 9,203 12,301,000
2025/02/14 9,400 9,464 8,945 8,986 13,050,600
2025/02/13 9,138 9,498 9,009 9,431 14,009,900
2025/02/12 9,168 9,250 8,825 9,105 14,529,900
2025/02/10 8,945 9,337 8,767 9,285 20,256,900
2025/02/07 9,688 9,719 8,700 8,915 27,069,200
2025/02/06 9,560 9,724 9,489 9,713 11,335,600
2025/02/05 9,739 9,759 9,460 9,570 10,829,000
2025/02/04 9,621 9,908 9,499 9,660 16,629,600
2025/02/03 9,250 9,660 9,215 9,500 16,368,300
2025/01/31 9,051 9,398 8,930 9,375 11,905,300
2025/01/30 8,870 9,227 8,867 8,987 12,976,600
2025/01/29 9,173 9,284 8,804 8,847 14,928,100
2025/01/28 8,710 8,957 8,410 8,918 20,993,600
2025/01/27 8,676 8,926 8,387 8,860 20,919,300
2025/01/24 8,567 8,696 8,475 8,620 13,368,400
2025/01/23 8,360 8,696 8,358 8,528 12,942,400
2025/01/22 8,554 8,754 8,365 8,365 16,252,400
2025/01/21 8,871 8,936 8,365 8,497 21,356,800
2025/01/20 8,602 8,767 8,514 8,673 14,409,900
2025/01/17 8,483 8,630 8,181 8,526 17,854,100
2025/01/16 8,539 8,719 8,395 8,508 16,840,300
2025/01/15 8,308 8,495 8,162 8,468 18,152,800
2025/01/14 8,304 8,410 8,093 8,275 17,167,800
2025/01/10 8,042 8,220 7,977 8,154 10,614,300
2025/01/09 8,340 8,454 8,065 8,082 12,347,600
2025/01/08 8,599 8,655 8,300 8,325 11,840,700
2025/01/07 8,897 8,963 8,583 8,610 12,027,800
2025/01/06 9,336 9,378 8,801 8,801 13,941,700

このページの先頭へ