！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,730 | 3,814 | 3,700 | 3,793 | +6 | +0.2 | 5,663,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 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 |
| 22/05 | 2,960 | 3,780 | 2,846 | 3,625 | +661 | +22.3 | 36,359,200 |
| 22/04 | 2,900 | 3,140 | 2,770 | 2,964 | +14 | +0.5 | 24,979,900 |
| 22/03 | 2,871 | 3,040 | 2,455 | 2,950 | +292 | +11.0 | 35,968,100 |
| 22/02 | 2,305 | 2,723 | 2,245 | 2,658 | +370 | +16.2 | 29,125,300 |
| 22/01 | 2,339 | 2,521 | 2,193 | 2,288 | -28 | -1.2 | 22,891,700 |
| 21/12 | 2,153 | 2,355 | 2,120 | 2,316 | +175 | +8.2 | 26,624,500 |
| 21/11 | 2,743 | 2,897 | 2,140 | 2,141 | -513 | -19.3 | 35,649,900 |
▶︎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