！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,620 | 3,814 | 3,599 | 3,793 | +229 | +6.4 | 9,469,300 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,564 | -5.5 | 3,619 | 23,275,500 | 244,700 | 3,048,700 | 12.46 |
| 4/19 | 3,772 | -2.2 | 3,810 | 11,257,900 | 237,300 | 2,694,700 | 11.36 |
| 4/12 | 3,855 | -0.5 | 3,860 | 11,865,100 | 254,000 | 2,912,000 | 11.46 |
| 4/5 | 3,876 | -5.4 | 3,940 | 12,657,600 | 277,900 | 2,835,100 | 10.20 |
| 3/29 | 4,099 | +11.7 | 3,975 | 20,693,300 | 322,900 | 2,841,500 | 8.80 |
| 3/22 | 3,671 | +5.0 | 3,647 | 7,129,900 | 247,600 | 2,461,500 | 9.94 |
| 3/15 | 3,496 | -3.6 | 3,487 | 11,124,300 | 255,200 | 2,534,300 | 9.93 |
| 3/8 | 3,625 | +7.4 | 3,552 | 17,583,400 | 274,300 | 2,627,200 | 9.58 |
| 3/1 | 3,376 | +8.2 | 3,296 | 17,273,400 | 245,600 | 2,551,100 | 10.39 |
| 2/22 | 3,120 | 0.0 | 3,128 | 9,008,700 | 199,000 | 2,831,500 | 14.23 |
| 2/16 | 3,120 | +11.2 | 3,029 | 21,120,600 | 223,500 | 2,758,000 | 12.34 |
| 2/9 | 2,805 | +1.6 | 2,773 | 12,087,000 | 195,500 | 3,271,900 | 16.74 |
| 2/2 | 2,760 | -1.4 | 2,797 | 8,876,800 | 179,500 | 3,365,500 | 18.75 |
| 1/26 | 2,800 | +1.6 | 2,795 | 9,503,100 | 210,100 | 3,223,000 | 15.34 |
| 1/19 | 2,756 | -1.8 | 2,789 | 10,936,000 | 241,800 | 3,421,300 | 14.15 |
| 1/12 | 2,806 | -0.7 | 2,815 | 8,574,700 | 227,500 | 3,392,000 | 14.91 |
| 1/5 | 2,827 | +2.4 | 2,803 | 4,351,000 | ー | ー | ー |
| 12/29 | 2,761 | +5.7 | 2,715 | 10,150,000 | 196,500 | 3,512,100 | 17.87 |
| 12/22 | 2,611 | -0.2 | 2,594 | 7,510,300 | 186,900 | 3,642,500 | 19.49 |
| 12/15 | 2,615 | -2.0 | 2,605 | 12,731,900 | 280,600 | 3,713,800 | 13.24 |
| 12/8 | 2,669 | -5.8 | 2,758 | 10,314,400 | 180,400 | 3,847,100 | 21.33 |
| 12/1 | 2,833 | -5.6 | 2,890 | 8,861,700 | 190,000 | 3,597,600 | 18.93 |
| 11/24 | 3,000 | +4.0 | 2,914 | 7,008,200 | 257,200 | 3,489,900 | 13.57 |
| 11/17 | 2,886 | +2.1 | 2,856 | 8,011,600 | 206,600 | 3,618,300 | 17.51 |
| 11/10 | 2,828 | -3.6 | 2,850 | 15,078,900 | 236,500 | 3,772,500 | 15.95 |
| 11/2 | 2,932 | +2.0 | 2,868 | 9,638,700 | 275,200 | 3,654,600 | 13.28 |
| 10/27 | 2,876 | +2.0 | 2,807 | 19,655,600 | 365,700 | 3,817,500 | 10.44 |
| 10/20 | 2,821 | -6.6 | 2,894 | 10,745,900 | 277,800 | 4,080,200 | 14.69 |
| 10/13 | 3,021 | +3.2 | 3,044 | 7,800,500 | 225,600 | 3,794,900 | 16.82 |
| 10/6 | 2,928 | -6.6 | 2,990 | 13,414,100 | 232,400 | 3,856,200 | 16.59 |
▶︎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