7013東証P貸借
業種 機械
ＩＨＩ 株価時系列データ
PTS
ー
円
(ー)
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 | 8,778 | 7,701 | 8,490 | +773 | +10.0 | 54,318,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 2,831 | 2,919 | 2,643 | 2,654 | -217 | -7.6 | 31,928,300 |
| 21/09 | 2,450 | 2,897 | 2,437 | 2,871 | +425 | +17.4 | 31,733,300 |
| 21/08 | 2,509 | 2,712 | 2,352 | 2,446 | -70 | -2.8 | 26,468,400 |
| 21/07 | 2,645 | 2,670 | 2,421 | 2,516 | -120 | -4.6 | 21,969,000 |
| 21/06 | 2,778 | 3,050 | 2,550 | 2,636 | -26 | -1.0 | 38,835,500 |
| 21/05 | 2,230 | 2,724 | 2,132 | 2,662 | +466 | +21.2 | 37,274,200 |
| 21/04 | 2,260 | 2,281 | 2,004 | 2,196 | -49 | -2.2 | 26,455,300 |
| 21/03 | 1,986 | 2,385 | 1,964 | 2,245 | +287 | +14.7 | 48,797,100 |
| 21/02 | 1,822 | 2,125 | 1,820 | 1,958 | +133 | +7.3 | 35,797,600 |
| 21/01 | 2,064 | 2,188 | 1,812 | 1,825 | -222 | -10.9 | 37,958,600 |
| 20/12 | 1,540 | 2,135 | 1,535 | 2,047 | +496 | +32.0 | 52,058,800 |
| 20/11 | 1,270 | 1,659 | 1,266 | 1,551 | +296 | +23.6 | 39,566,200 |
| 20/10 | 1,384 | 1,486 | 1,222 | 1,255 | -140 | -10.0 | 31,875,600 |
| 20/09 | 1,537 | 1,649 | 1,395 | 1,395 | -180 | -11.4 | 34,177,400 |
| 20/08 | 1,329 | 1,636 | 1,322 | 1,575 | +267 | +20.4 | 40,003,900 |
| 20/07 | 1,563 | 1,691 | 1,305 | 1,308 | -250 | -16.1 | 48,082,200 |
| 20/06 | 1,560 | 1,889 | 1,462 | 1,558 | +9 | +0.6 | 79,882,300 |
| 20/05 | 1,318 | 1,730 | 1,216 | 1,549 | +198 | +14.7 | 70,142,500 |
| 20/04 | 1,240 | 1,380 | 1,051 | 1,351 | +89 | +7.1 | 51,815,000 |
| 20/03 | 2,202 | 2,339 | 1,093 | 1,262 | -1,007 | -44.4 | 61,689,100 |
| 20/02 | 2,522 | 2,884 | 2,233 | 2,269 | -360 | -13.7 | 20,470,700 |
| 20/01 | 2,527 | 2,890 | 2,515 | 2,629 | +55 | +2.1 | 23,010,500 |
| 19/12 | 2,585 | 2,659 | 2,456 | 2,574 | +21 | +0.8 | 19,906,500 |
▶︎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
