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
2026/07/13 2,784 2,873 2,726 2,813 13,028,600
2026/07/10 2,780 2,852 2,770 2,811 8,812,100
2026/07/09 2,845 2,878 2,803 2,813 11,074,300
2026/07/08 2,932 2,978 2,833 2,892 14,543,700
2026/07/07 3,065 3,150 2,956 2,982 18,813,600
2026/07/06 2,898 3,075 2,890 3,071 22,035,100
2026/07/03 2,824 2,879 2,741 2,870 13,751,600
2026/07/02 2,740 2,824 2,712 2,802 14,849,100
2026/07/01 2,690 2,760 2,637 2,674 12,172,300
2026/06/30 2,674 2,732 2,642 2,712 11,127,200
2026/06/29 2,688 2,760 2,653 2,675 9,232,100
2026/06/26 2,700 2,718 2,640 2,673 10,656,000
2026/06/25 2,825 2,839 2,719 2,719 11,688,000
2026/06/24 2,701 2,848 2,701 2,783 14,352,000
2026/06/23 2,827 2,855 2,704 2,718 14,681,100
2026/06/22 2,836 2,865 2,794 2,817 9,808,800
2026/06/19 2,916 2,935 2,748 2,817 16,515,300
2026/06/18 2,954 3,025 2,862 2,866 18,210,400
2026/06/17 2,808 2,959 2,800 2,917 19,151,000
2026/06/16 2,855 2,908 2,762 2,775 22,736,900
2026/06/15 2,520 2,729 2,498 2,705 21,248,100
2026/06/12 2,406 2,455 2,371 2,430 15,452,000
2026/06/11 2,303 2,375 2,245 2,358 16,053,100
2026/06/10 2,470 2,514 2,417 2,440 16,867,900
2026/06/09 2,545 2,552 2,448 2,458 12,896,200
2026/06/08 2,486 2,553 2,476 2,505 13,512,700
2026/06/05 2,570 2,636 2,543 2,574 11,346,800
2026/06/04 2,460 2,609 2,452 2,539 17,891,400
2026/06/03 2,558 2,572 2,411 2,487 30,379,200
2026/06/02 2,614 2,640 2,527 2,589 15,719,200
2026/06/01 2,730 2,755 2,654 2,694 15,804,600
2026/05/29 2,750 2,823 2,718 2,767 15,591,900
2026/05/28 2,800 2,835 2,694 2,730 15,132,300
2026/05/27 2,960 2,978 2,809 2,818 17,678,100
2026/05/26 2,914 3,098 2,861 2,945 30,537,700
2026/05/25 2,830 2,846 2,738 2,840 14,069,300
2026/05/22 2,775 2,859 2,711 2,761 19,705,900
2026/05/21 2,613 2,722 2,599 2,675 21,342,900
2026/05/20 2,546 2,593 2,468 2,555 19,995,200
2026/05/19 2,693 2,694 2,561 2,561 20,962,200
2026/05/18 2,728 2,761 2,665 2,671 16,221,200
2026/05/15 2,664 2,735 2,635 2,685 21,303,400
2026/05/14 2,750 2,751 2,642 2,680 26,350,700
2026/05/13 2,766 2,852 2,736 2,833 20,584,400
2026/05/12 2,845 2,900 2,779 2,806 28,393,100
2026/05/11 2,950 2,958 2,804 2,870 42,420,100
2026/05/08 3,098 3,323 3,001 3,059 69,373,000
2026/05/07 2,880 3,068 2,838 3,045 25,106,600
2026/05/01 2,877 2,920 2,828 2,880 15,600,000
2026/04/30 2,962 2,988 2,833 2,853 21,212,200
2026/04/28 2,948 3,020 2,905 2,960 18,091,200
2026/04/27 2,924 2,941 2,811 2,901 21,920,300
2026/04/24 3,071 3,075 2,969 2,995 14,535,100
2026/04/23 3,071 3,108 3,001 3,027 16,998,300
2026/04/22 2,947 3,069 2,912 3,054 21,936,800
2026/04/21 3,131 3,137 3,041 3,087 15,800,100
2026/04/20 3,130 3,183 3,099 3,153 12,843,400
2026/04/17 3,179 3,186 3,081 3,120 15,677,700
2026/04/16 3,185 3,227 3,141 3,210 16,676,300
2026/04/15 3,310 3,311 3,145 3,153 22,129,800
2026/04/14 3,344 3,356 3,241 3,293 13,505,200
2026/04/13 3,299 3,414 3,260 3,281 17,170,500
2026/04/10 3,352 3,375 3,271 3,303 17,523,100
2026/04/09 3,445 3,475 3,354 3,391 12,722,400
2026/04/08 3,475 3,494 3,335 3,442 20,673,000
2026/04/07 3,331 3,425 3,291 3,341 14,382,000
2026/04/06 3,419 3,450 3,301 3,301 12,900,600
2026/04/03 3,500 3,510 3,370 3,400 9,182,100
2026/03/27 3,417 3,500 3,397 3,500 10,433,600
2026/03/26 3,521 3,604 3,445 3,487 11,214,000
2026/03/25 3,522 3,568 3,477 3,510 13,676,600
2026/03/24 3,559 3,572 3,343 3,419 16,531,000
2026/03/23 3,655 3,669 3,467 3,470 18,015,100
2026/03/19 3,830 3,902 3,769 3,769 13,628,000
2026/03/18 3,851 3,930 3,772 3,930 11,733,900
2026/03/17 3,801 3,888 3,744 3,781 12,352,900
2026/03/16 3,693 3,786 3,648 3,731 12,738,800
2026/03/13 3,650 3,763 3,612 3,734 16,674,300
2026/03/12 3,727 3,916 3,701 3,824 21,179,800
2026/03/11 3,898 3,920 3,758 3,781 14,966,500
2026/03/10 3,791 3,972 3,731 3,835 21,950,000
2026/03/09 3,605 3,780 3,572 3,751 22,141,000
2026/03/06 3,851 3,884 3,736 3,815 16,447,900
2026/03/05 4,042 4,095 3,821 3,921 23,894,800
2026/03/04 3,998 4,067 3,753 3,902 28,182,200
2026/03/03 4,500 4,540 4,197 4,215 17,653,600
2026/03/02 4,342 4,439 4,266 4,431 24,222,700
2026/02/27 4,188 4,333 4,136 4,303 21,403,800
2026/02/26 4,132 4,189 4,065 4,160 16,436,100
2026/02/25 4,063 4,150 3,916 4,010 26,766,900
2026/02/24 4,452 4,469 4,047 4,133 31,496,900
2026/02/20 4,223 4,396 4,216 4,384 32,076,400
2026/02/19 4,097 4,175 4,025 4,168 15,330,000
2026/02/18 4,021 4,113 3,991 4,040 14,534,100
2026/02/17 4,085 4,090 3,907 3,920 18,925,700
2026/02/16 4,235 4,236 4,064 4,064 13,256,500
2026/02/13 4,170 4,257 4,121 4,165 22,590,800
2026/02/12 4,290 4,318 4,123 4,150 38,228,300
2026/02/10 4,468 4,698 4,318 4,500 76,608,400
2026/02/09 4,226 4,288 4,101 4,288 37,393,800
2026/02/06 3,745 3,959 3,678 3,946 33,612,500
2026/02/05 3,800 3,820 3,612 3,705 20,709,700
2026/02/04 3,739 3,805 3,666 3,791 19,842,400
2026/02/03 3,577 3,688 3,553 3,688 15,640,700
2026/02/02 3,638 3,671 3,496 3,525 15,267,600
2026/01/30 3,593 3,607 3,515 3,568 11,816,700
2026/01/29 3,562 3,645 3,518 3,588 16,831,300
2026/01/28 3,529 3,530 3,444 3,492 11,395,900
2026/01/27 3,586 3,591 3,487 3,561 15,032,700
2026/01/26 3,504 3,623 3,457 3,600 27,458,100
2026/01/23 3,546 3,680 3,426 3,496 27,500,700
2026/01/22 3,720 3,736 3,503 3,541 20,006,300
2026/01/21 3,505 3,765 3,504 3,667 20,776,700
2026/01/20 3,554 3,709 3,525 3,619 30,189,800
2026/01/19 3,376 3,542 3,320 3,534 19,227,600
2026/01/16 3,509 3,514 3,391 3,419 12,902,000
2026/01/15 3,429 3,507 3,394 3,492 16,207,100
2026/01/14 3,475 3,560 3,433 3,458 25,568,600
2026/01/13 3,370 3,440 3,336 3,421 27,382,400
2026/01/09 3,093 3,244 3,062 3,235 23,274,400
2026/01/08 3,130 3,229 3,122 3,131 15,115,600
2026/01/07 3,031 3,142 3,012 3,120 16,184,800
2026/01/06 3,050 3,158 3,024 3,112 25,556,700
2026/01/05 2,835 3,025 2,820 3,002 27,756,000

このページの先頭へ