！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
3,797
円
(23:07)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,759 | 3,814 | 3,752 | 3,793 | +42 | +1.1 | 1,886,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 3,545 | 3,581 | 3,465 | 3,507 | -118 | -3.3 | 2,690,900 |
| 3/8 | 3,643 | 3,687 | 3,612 | 3,625 | -4 | -0.1 | 2,391,200 |
| 3/7 | 3,601 | 3,744 | 3,571 | 3,629 | +58 | +1.6 | 5,284,600 |
| 3/6 | 3,471 | 3,598 | 3,453 | 3,571 | +58 | +1.7 | 3,630,900 |
| 3/5 | 3,383 | 3,514 | 3,372 | 3,513 | +147 | +4.4 | 4,490,200 |
| 3/4 | 3,385 | 3,391 | 3,348 | 3,366 | -10 | -0.3 | 1,786,500 |
| 3/1 | 3,313 | 3,399 | 3,304 | 3,376 | +80 | +2.4 | 2,900,500 |
| 2/29 | 3,280 | 3,321 | 3,260 | 3,296 | -29 | -0.9 | 2,137,500 |
| 2/28 | 3,329 | 3,361 | 3,306 | 3,325 | +15 | +0.5 | 3,671,200 |
| 2/27 | 3,239 | 3,331 | 3,236 | 3,310 | +84 | +2.6 | 4,360,400 |
| 2/26 | 3,166 | 3,245 | 3,155 | 3,226 | +106 | +3.4 | 4,203,800 |
| 2/22 | 3,115 | 3,130 | 3,093 | 3,120 | +23 | +0.7 | 1,668,300 |
| 2/21 | 3,142 | 3,170 | 3,085 | 3,097 | -49 | -1.6 | 2,141,200 |
| 2/20 | 3,129 | 3,180 | 3,117 | 3,146 | +8 | +0.3 | 2,589,200 |
| 2/19 | 3,148 | 3,170 | 3,106 | 3,138 | +18 | +0.6 | 2,610,000 |
| 2/16 | 3,072 | 3,127 | 3,068 | 3,120 | +81 | +2.7 | 4,150,900 |
| 2/15 | 3,045 | 3,082 | 2,991 | 3,039 | +36 | +1.2 | 2,758,200 |
| 2/14 | 3,010 | 3,023 | 2,966 | 3,003 | -32 | -1.1 | 3,794,500 |
| 2/13 | 2,920 | 3,060 | 2,905 | 3,035 | +230 | +8.2 | 10,417,000 |
| 2/9 | 2,778 | 2,824 | 2,752 | 2,805 | +31 | +1.1 | 2,839,100 |
| 2/8 | 2,769 | 2,805 | 2,764 | 2,774 | +20 | +0.7 | 2,274,700 |
| 2/7 | 2,761 | 2,794 | 2,732 | 2,754 | -5 | -0.2 | 2,050,000 |
| 2/6 | 2,774 | 2,777 | 2,733 | 2,759 | -14 | -0.5 | 2,771,200 |
| 2/5 | 2,779 | 2,784 | 2,757 | 2,773 | +13 | +0.5 | 2,152,000 |
| 2/2 | 2,780 | 2,784 | 2,751 | 2,760 | +1 | +0.0 | 1,406,900 |
▶︎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