7013東証P貸借
業種 機械
ＩＨＩ 株価時系列データ
PTS
8,566.6
円
(23:58)
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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 8,840 | 8,859 | 8,503 | 8,529 | -192 | -2.2 | 6,725,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 7,844 | 7,914 | 7,641 | 7,701 | -134 | -1.7 | 5,611,100 |
| 10/7 | 7,787 | 7,866 | 7,605 | 7,835 | +198 | +2.6 | 6,007,200 |
| 10/4 | 7,640 | 7,840 | 7,563 | 7,637 | -17 | -0.2 | 7,240,400 |
| 10/3 | 7,918 | 8,005 | 7,451 | 7,654 | -21 | -0.3 | 9,949,500 |
| 10/2 | 7,867 | 8,210 | 7,627 | 7,675 | -315 | -3.9 | 10,808,600 |
| 10/1 | 7,508 | 8,033 | 7,506 | 7,990 | +547 | +7.4 | 10,009,800 |
| 9/30 | 7,520 | 7,670 | 7,362 | 7,443 | -357 | -4.6 | 8,342,300 |
| 9/27 | 7,590 | 7,845 | 7,431 | 7,800 | +275 | +3.7 | 7,376,000 |
| 9/26 | 7,455 | 7,611 | 7,390 | 7,525 | +191 | +2.6 | 4,251,700 |
| 9/25 | 7,346 | 7,490 | 7,321 | 7,334 | -72 | -1.0 | 4,717,100 |
| 9/24 | 7,224 | 7,413 | 7,210 | 7,406 | +382 | +5.4 | 5,942,500 |
| 9/20 | 7,013 | 7,246 | 7,011 | 7,024 | +129 | +1.9 | 5,442,500 |
| 9/19 | 6,800 | 7,080 | 6,763 | 6,895 | +253 | +3.8 | 7,195,700 |
| 9/18 | 6,900 | 6,908 | 6,465 | 6,642 | -112 | -1.7 | 6,174,500 |
| 9/17 | 6,889 | 6,892 | 6,583 | 6,754 | -76 | -1.1 | 5,244,400 |
| 9/13 | 6,733 | 6,898 | 6,691 | 6,830 | +100 | +1.5 | 5,630,000 |
| 9/12 | 6,445 | 6,788 | 6,409 | 6,730 | +631 | +10.4 | 8,168,800 |
| 9/11 | 6,164 | 6,230 | 6,003 | 6,099 | -151 | -2.4 | 3,484,600 |
| 9/10 | 6,312 | 6,377 | 6,068 | 6,250 | +5 | +0.1 | 4,267,200 |
| 9/9 | 5,940 | 6,313 | 5,866 | 6,245 | +27 | +0.4 | 5,958,500 |
| 9/6 | 6,253 | 6,328 | 6,080 | 6,218 | -11 | -0.2 | 3,867,400 |
| 9/5 | 6,094 | 6,364 | 6,089 | 6,229 | +35 | +0.6 | 5,415,900 |
| 9/4 | 6,361 | 6,404 | 6,141 | 6,194 | -467 | -7.0 | 5,780,100 |
| 9/3 | 6,700 | 6,700 | 6,536 | 6,661 | -27 | -0.4 | 4,401,700 |
| 9/2 | 6,397 | 6,689 | 6,388 | 6,688 | +350 | +5.5 | 6,103,900 |
| 8/30 | 6,231 | 6,338 | 6,171 | 6,338 | +149 | +2.4 | 4,045,900 |
| 8/29 | 5,934 | 6,229 | 5,930 | 6,189 | +192 | +3.2 | 5,375,700 |
| 8/28 | 6,034 | 6,075 | 5,899 | 5,997 | -56 | -0.9 | 2,714,200 |
| 8/27 | 5,960 | 6,096 | 5,931 | 6,053 | +137 | +2.3 | 2,892,200 |
| 8/26 | 6,027 | 6,047 | 5,820 | 5,916 | -183 | -3.0 | 3,128,800 |
▶︎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
