！決算発表予定日 2024/05/08
7013東証P貸借
業種 機械
ＩＨＩ 株価時系列データ
PTS
3,580
円
取引時間外
(23:58)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,156 (24/04/01) | 2,480 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,156 (24/04/01) | 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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,886 | 3,929 | 3,474 | 3,625 | -219 | -5.7 | 12,200,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 3,890 | 3,899 | 3,807 | 3,844 | +11 | +0.3 | 1,133,600 |
| 4/22 | 3,821 | 3,866 | 3,786 | 3,833 | +61 | +1.6 | 1,416,500 |
| 4/19 | 3,725 | 3,821 | 3,688 | 3,772 | +16 | +0.4 | 3,005,300 |
| 4/18 | 3,803 | 3,810 | 3,663 | 3,756 | -81 | -2.1 | 2,678,200 |
| 4/17 | 3,918 | 3,936 | 3,807 | 3,837 | -33 | -0.9 | 1,849,600 |
| 4/16 | 3,915 | 3,959 | 3,854 | 3,870 | -55 | -1.4 | 2,087,700 |
| 4/15 | 3,800 | 3,925 | 3,800 | 3,925 | +70 | +1.8 | 1,637,100 |
| 4/12 | 3,853 | 3,883 | 3,832 | 3,855 | +1 | +0.0 | 1,483,300 |
| 4/11 | 3,751 | 3,873 | 3,745 | 3,854 | +96 | +2.6 | 2,688,100 |
| 4/10 | 3,939 | 3,940 | 3,758 | 3,758 | -216 | -5.4 | 4,496,100 |
| 4/9 | 3,963 | 3,978 | 3,921 | 3,974 | +30 | +0.8 | 1,334,900 |
| 4/8 | 3,905 | 3,960 | 3,886 | 3,944 | +68 | +1.8 | 1,862,700 |
| 4/5 | 3,783 | 3,884 | 3,745 | 3,876 | +17 | +0.4 | 2,533,800 |
| 4/4 | 3,955 | 3,961 | 3,852 | 3,859 | -51 | -1.3 | 2,404,100 |
| 4/3 | 3,920 | 3,955 | 3,878 | 3,910 | -80 | -2.0 | 2,310,600 |
| 4/2 | 4,013 | 4,049 | 3,945 | 3,990 | -33 | -0.8 | 2,394,100 |
| 4/1 | 4,138 | 4,156 | 4,002 | 4,023 | -76 | -1.9 | 3,015,000 |
| 3/29 | 4,041 | 4,136 | 4,034 | 4,099 | +66 | +1.6 | 3,465,300 |
| 3/28 | 3,984 | 4,129 | 3,975 | 4,033 | +36 | +0.9 | 4,563,900 |
| 3/27 | 3,989 | 4,015 | 3,946 | 3,997 | +8 | +0.2 | 4,158,400 |
| 3/26 | 3,800 | 4,000 | 3,800 | 3,989 | +306 | +8.3 | 7,036,100 |
| 3/25 | 3,680 | 3,750 | 3,662 | 3,683 | +12 | +0.3 | 1,469,600 |
| 3/22 | 3,731 | 3,732 | 3,661 | 3,671 | -46 | -1.2 | 1,518,300 |
| 3/21 | 3,681 | 3,721 | 3,666 | 3,717 | +87 | +2.4 | 2,197,800 |
| 3/19 | 3,610 | 3,630 | 3,573 | 3,630 | +33 | +0.9 | 1,652,200 |
| 3/18 | 3,535 | 3,604 | 3,522 | 3,597 | +101 | +2.9 | 1,761,600 |
| 3/15 | 3,450 | 3,550 | 3,447 | 3,496 | +20 | +0.6 | 1,568,200 |
| 3/14 | 3,481 | 3,492 | 3,394 | 3,476 | +17 | +0.5 | 1,530,400 |
| 3/13 | 3,560 | 3,584 | 3,412 | 3,459 | -44 | -1.3 | 3,158,700 |
| 3/12 | 3,450 | 3,511 | 3,413 | 3,503 | -4 | -0.1 | 2,176,100 |
▶︎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