7013東証P貸借
業種 機械
ＩＨＩ 株価時系列データ
PTS
8,271
円
(23:44)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 7,737 | 8,291 | 7,701 | 8,279 | +562 | +7.3 | 30,591,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 8,099 | 9,479 | 7,662 | 7,717 | -538 | -6.5 | 207,632,700 |
| 24/10 | 7,508 | 8,579 | 7,380 | 8,255 | +812 | +10.9 | 192,780,100 |
| 24/09 | 6,397 | 7,845 | 5,866 | 7,443 | +1,105 | +17.4 | 107,764,800 |
| 24/08 | 5,353 | 6,338 | 4,227 | 6,338 | +788 | +14.2 | 88,265,200 |
| 24/07 | 4,850 | 6,060 | 4,791 | 5,550 | +745 | +15.5 | 122,613,600 |
| 24/06 | 4,040 | 4,811 | 3,705 | 4,805 | +757 | +18.7 | 48,619,900 |
| 24/05 | 3,730 | 4,177 | 3,700 | 4,048 | +261 | +6.9 | 46,426,000 |
| 24/04 | 4,138 | 4,156 | 3,466 | 3,787 | -312 | -7.6 | 62,861,600 |
| 24/03 | 3,313 | 4,136 | 3,304 | 4,099 | +803 | +24.4 | 59,431,400 |
| 24/02 | 2,824 | 3,361 | 2,732 | 3,296 | +451 | +15.9 | 61,548,600 |
| 24/01 | 2,749 | 2,869 | 2,729 | 2,845 | +84 | +3.0 | 37,282,200 |
| 23/12 | 2,883 | 2,883 | 2,480 | 2,761 | -95 | -3.3 | 42,508,000 |
| 23/11 | 2,902 | 3,023 | 2,745 | 2,856 | -8 | -0.3 | 40,989,200 |
| 23/10 | 3,160 | 3,198 | 2,666 | 2,864 | -271 | -8.6 | 57,424,600 |
| 23/09 | 3,631 | 3,955 | 3,056 | 3,135 | -496 | -13.7 | 89,954,200 |
| 23/08 | 3,515 | 3,705 | 3,315 | 3,631 | +139 | +4.0 | 43,613,800 |
| 23/07 | 3,951 | 4,088 | 3,340 | 3,492 | -396 | -10.2 | 42,140,500 |
| 23/06 | 3,195 | 4,014 | 3,155 | 3,888 | +663 | +20.6 | 44,759,700 |
| 23/05 | 3,445 | 3,610 | 3,215 | 3,225 | -180 | -5.3 | 30,043,800 |
| 23/04 | 3,375 | 3,435 | 3,250 | 3,405 | +85 | +2.6 | 17,951,800 |
| 23/03 | 3,535 | 3,610 | 3,065 | 3,320 | -215 | -6.1 | 29,325,800 |
| 23/02 | 3,955 | 3,955 | 3,520 | 3,535 | -395 | -10.1 | 26,888,300 |
| 23/01 | 3,790 | 3,975 | 3,545 | 3,930 | +85 | +2.2 | 22,983,000 |
| 22/12 | 3,715 | 4,130 | 3,620 | 3,845 | +85 | +2.3 | 36,996,400 |
| 22/11 | 3,335 | 3,770 | 3,290 | 3,760 | +440 | +13.3 | 37,453,300 |
| 22/10 | 3,100 | 3,370 | 3,000 | 3,320 | +220 | +7.1 | 35,561,400 |
| 22/09 | 3,730 | 3,865 | 3,080 | 3,100 | -635 | -17.0 | 38,093,600 |
| 22/08 | 3,520 | 3,745 | 3,245 | 3,735 | +245 | +7.0 | 34,674,800 |
| 22/07 | 3,690 | 3,750 | 3,360 | 3,490 | -140 | -3.9 | 30,029,700 |
| 22/06 | 3,730 | 4,305 | 3,485 | 3,630 | +5 | +0.1 | 47,917,200 |
▶︎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
