7013東証P貸借
業種 機械
ＩＨＩ 株価時系列データ
PTS
8,725
円
(19:00)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 9,479 (24/11/11) | 2,480 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 9,479 (24/11/11) | 2,729 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 9,055 | 9,111 | 8,680 | 8,721 | -358 | -3.9 | 7,537,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 8,800 | 9,100 | 8,728 | 9,079 | +292 | +3.3 | 8,848,000 |
| 11/19 | 8,721 | 8,794 | 8,559 | 8,787 | +10 | +0.1 | 7,334,700 |
| 11/18 | 9,060 | 9,073 | 8,646 | 8,777 | -333 | -3.7 | 8,887,200 |
| 11/15 | 9,099 | 9,329 | 8,966 | 9,110 | +80 | +0.9 | 9,237,000 |
| 11/14 | 9,150 | 9,269 | 8,926 | 9,030 | -89 | -1.0 | 7,925,000 |
| 11/13 | 9,333 | 9,437 | 9,090 | 9,119 | -168 | -1.8 | 8,363,500 |
| 11/12 | 9,205 | 9,334 | 9,102 | 9,287 | +112 | +1.2 | 10,734,700 |
| 11/11 | 9,301 | 9,479 | 9,139 | 9,175 | +8 | +0.1 | 11,068,900 |
| 11/8 | 9,256 | 9,466 | 9,047 | 9,167 | -118 | -1.3 | 16,464,000 |
| 11/7 | 9,300 | 9,314 | 8,723 | 9,285 | +5 | +0.1 | 22,869,500 |
| 11/6 | 7,840 | 9,280 | 7,790 | 9,280 | +1,500 | +19.3 | 24,309,900 |
| 11/5 | 7,909 | 7,983 | 7,780 | 7,780 | -64 | -0.8 | 6,368,600 |
| 11/1 | 8,099 | 8,165 | 7,843 | 7,844 | -411 | -5.0 | 6,336,900 |
| 10/31 | 8,209 | 8,295 | 8,085 | 8,255 | -19 | -0.2 | 6,349,300 |
| 10/30 | 8,052 | 8,274 | 7,995 | 8,274 | +179 | +2.2 | 8,464,000 |
| 10/29 | 7,670 | 8,105 | 7,595 | 8,095 | +415 | +5.4 | 10,357,300 |
| 10/28 | 7,616 | 7,928 | 7,383 | 7,680 | -87 | -1.1 | 14,494,300 |
| 10/25 | 7,673 | 7,786 | 7,589 | 7,767 | +17 | +0.2 | 7,161,500 |
| 10/24 | 7,420 | 7,922 | 7,380 | 7,750 | +197 | +2.6 | 12,373,200 |
| 10/23 | 7,602 | 7,758 | 7,477 | 7,553 | -160 | -2.1 | 7,650,600 |
| 10/22 | 7,920 | 8,104 | 7,706 | 7,713 | -256 | -3.2 | 8,198,300 |
| 10/21 | 8,370 | 8,410 | 7,950 | 7,969 | -374 | -4.5 | 8,855,400 |
| 10/18 | 8,440 | 8,552 | 8,343 | 8,343 | -152 | -1.8 | 7,875,200 |
| 10/17 | 8,524 | 8,579 | 8,367 | 8,495 | +32 | +0.4 | 8,224,700 |
| 10/16 | 8,308 | 8,569 | 8,213 | 8,463 | +43 | +0.5 | 9,821,400 |
| 10/15 | 8,189 | 8,437 | 7,931 | 8,420 | +318 | +3.9 | 10,109,000 |
| 10/11 | 7,969 | 8,165 | 7,842 | 8,102 | +136 | +1.7 | 7,833,500 |
| 10/10 | 7,922 | 8,048 | 7,576 | 7,966 | +149 | +1.9 | 8,624,400 |
| 10/9 | 7,777 | 8,015 | 7,765 | 7,817 | +116 | +1.5 | 6,761,400 |
| 10/8 | 7,844 | 7,914 | 7,641 | 7,701 | -134 | -1.7 | 5,611,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
