7013東証P貸借
業種 機械
ＩＨＩ 株価時系列データ
PTS
8,820.6
円
(11:24)
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 | 8,983 | 7,701 | 8,815 | +1,098 | +14.2 | 47,320,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/05 | 3,740 | 4,360 | 3,740 | 4,160 | +380 | +10.1 | 30,984,500 |
| 17/04 | 3,540 | 3,870 | 3,320 | 3,780 | +270 | +7.7 | 32,973,100 |
| 17/03 | 3,540 | 3,620 | 3,380 | 3,510 | +10 | +0.3 | 29,179,000 |
| 17/02 | 3,010 | 3,610 | 3,000 | 3,500 | +450 | +14.8 | 34,260,900 |
| 17/01 | 3,090 | 3,190 | 2,940 | 3,050 | +10 | +0.3 | 27,633,700 |
| 16/12 | 3,230 | 3,560 | 3,010 | 3,040 | -130 | -4.1 | 32,217,400 |
| 16/11 | 2,790 | 3,350 | 2,660 | 3,170 | +400 | +14.4 | 31,453,000 |
| 16/10 | 2,880 | 3,040 | 2,640 | 2,770 | -130 | -4.5 | 28,645,700 |
| 16/09 | 3,170 | 3,170 | 2,770 | 2,900 | -260 | -8.2 | 26,878,800 |
| 16/08 | 2,830 | 3,160 | 2,520 | 3,160 | +250 | +8.6 | 34,772,100 |
| 16/07 | 2,780 | 3,260 | 2,730 | 2,910 | +190 | +7.0 | 50,985,900 |
| 16/06 | 2,820 | 3,050 | 2,420 | 2,720 | -140 | -4.9 | 51,724,100 |
| 16/05 | 2,320 | 2,860 | 2,310 | 2,860 | +410 | +16.7 | 48,958,000 |
| 16/04 | 2,350 | 2,710 | 1,910 | 2,450 | +70 | +2.9 | 55,836,100 |
| 16/03 | 2,010 | 2,450 | 2,000 | 2,380 | +370 | +18.4 | 54,991,500 |
| 16/02 | 2,600 | 2,670 | 1,540 | 2,010 | -530 | -20.9 | 70,045,100 |
| 16/01 | 3,340 | 3,410 | 2,420 | 2,540 | -830 | -24.6 | 49,947,500 |
| 15/12 | 3,240 | 3,520 | 3,200 | 3,370 | +150 | +4.7 | 32,301,300 |
| 15/11 | 3,390 | 3,640 | 3,200 | 3,220 | -220 | -6.4 | 27,711,500 |
| 15/10 | 3,080 | 3,720 | 3,020 | 3,440 | +380 | +12.4 | 41,404,300 |
| 15/09 | 3,760 | 3,760 | 3,000 | 3,060 | -700 | -18.6 | 28,766,700 |
| 15/08 | 4,930 | 4,960 | 3,510 | 3,760 | -1,170 | -23.7 | 38,265,000 |
| 15/07 | 5,710 | 5,750 | 4,850 | 4,930 | -770 | -13.5 | 23,080,000 |
| 15/06 | 5,950 | 6,100 | 5,680 | 5,700 | -300 | -5.0 | 13,951,800 |
| 15/05 | 5,460 | 6,040 | 5,360 | 6,000 | +480 | +8.7 | 24,882,400 |
| 15/04 | 5,580 | 5,640 | 5,140 | 5,520 | -110 | -2.0 | 29,244,900 |
| 15/03 | 5,560 | 5,740 | 5,230 | 5,630 | +60 | +1.1 | 25,906,700 |
| 15/02 | 6,130 | 6,160 | 5,150 | 5,570 | -630 | -10.2 | 30,816,400 |
| 15/01 | 6,110 | 6,280 | 5,850 | 6,200 | +30 | +0.5 | 16,925,100 |
| 14/12 | 6,050 | 6,370 | 5,620 | 6,170 | +170 | +2.8 | 19,171,300 |
▶︎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
