7013東証P貸借
業種 機械
ＩＨＩ 株価時系列データ
PTS
8,640
円
(23:40)
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) |
|---|---|---|---|---|---|---|---|
| 19/11 | 2,641 | 2,733 | 2,429 | 2,553 | -148 | -5.5 | 24,569,500 |
| 19/10 | 2,337 | 2,781 | 2,241 | 2,701 | +353 | +15.0 | 27,528,600 |
| 19/09 | 2,089 | 2,499 | 2,049 | 2,348 | +279 | +13.5 | 28,349,100 |
| 19/08 | 2,577 | 2,611 | 1,943 | 2,069 | -537 | -20.6 | 36,007,700 |
| 19/07 | 2,664 | 2,745 | 2,427 | 2,606 | +9 | +0.4 | 25,495,300 |
| 19/06 | 2,376 | 2,668 | 2,334 | 2,597 | +174 | +7.2 | 21,912,300 |
| 19/05 | 2,610 | 2,616 | 2,143 | 2,423 | -214 | -8.1 | 27,128,100 |
| 19/04 | 2,693 | 2,838 | 2,577 | 2,637 | -22 | -0.8 | 21,482,200 |
| 19/03 | 2,938 | 3,005 | 2,580 | 2,659 | -277 | -9.4 | 23,410,700 |
| 19/02 | 3,420 | 3,450 | 2,910 | 2,936 | -499 | -14.5 | 22,446,400 |
| 19/01 | 2,860 | 3,500 | 2,781 | 3,435 | +405 | +13.4 | 19,991,800 |
| 18/12 | 3,510 | 3,585 | 2,884 | 3,030 | -425 | -12.3 | 18,648,000 |
| 18/11 | 3,880 | 4,415 | 3,395 | 3,455 | -675 | -16.3 | 21,084,400 |
| 18/10 | 4,305 | 4,525 | 4,075 | 4,130 | -175 | -4.1 | 19,327,000 |
| 18/09 | 3,900 | 4,565 | 3,860 | 4,305 | +425 | +11.0 | 16,588,600 |
| 18/08 | 3,915 | 4,060 | 3,660 | 3,880 | -25 | -0.6 | 15,672,200 |
| 18/07 | 3,840 | 3,970 | 3,685 | 3,905 | +45 | +1.2 | 14,293,500 |
| 18/06 | 4,030 | 4,155 | 3,750 | 3,860 | -235 | -5.7 | 15,960,000 |
| 18/05 | 3,555 | 4,205 | 3,555 | 4,095 | +505 | +14.1 | 21,248,400 |
| 18/04 | 3,305 | 3,745 | 3,235 | 3,590 | +285 | +8.6 | 21,955,000 |
| 18/03 | 3,630 | 3,670 | 3,155 | 3,305 | -355 | -9.7 | 21,387,100 |
| 18/02 | 3,600 | 3,745 | 3,315 | 3,660 | +10 | +0.3 | 24,285,400 |
| 18/01 | 3,840 | 3,960 | 3,590 | 3,650 | -100 | -2.7 | 20,589,400 |
| 17/12 | 3,500 | 3,915 | 3,425 | 3,750 | +285 | +8.2 | 23,246,200 |
| 17/11 | 4,095 | 4,145 | 3,400 | 3,465 | -600 | -14.8 | 25,633,800 |
| 17/10 | 3,930 | 4,100 | 3,850 | 4,065 | +155 | +4.0 | 16,958,400 |
| 17/09 | 3,600 | 3,940 | 3,570 | 3,910 | +270 | +7.4 | 19,194,100 |
| 17/08 | 3,670 | 4,040 | 3,410 | 3,640 | 0 | 0.0 | 26,556,200 |
| 17/07 | 3,830 | 3,940 | 3,600 | 3,640 | -180 | -4.7 | 15,171,900 |
| 17/06 | 4,140 | 4,310 | 3,780 | 3,820 | -340 | -8.2 | 22,517,400 |
▶︎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
