！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,620 | 3,814 | 3,599 | 3,793 | +229 | +6.4 | 9,469,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,821 | 3,929 | 3,466 | 3,564 | -208 | -5.5 | 23,275,500 |
| 4/19 | 3,800 | 3,959 | 3,663 | 3,772 | -83 | -2.2 | 11,257,900 |
| 4/12 | 3,905 | 3,978 | 3,745 | 3,855 | -21 | -0.5 | 11,865,100 |
| 4/5 | 4,138 | 4,156 | 3,745 | 3,876 | -223 | -5.4 | 12,657,600 |
| 3/29 | 3,680 | 4,136 | 3,662 | 4,099 | +428 | +11.7 | 20,693,300 |
| 3/22 | 3,535 | 3,732 | 3,522 | 3,671 | +175 | +5.0 | 7,129,900 |
| 3/15 | 3,545 | 3,584 | 3,394 | 3,496 | -129 | -3.6 | 11,124,300 |
| 3/8 | 3,385 | 3,744 | 3,348 | 3,625 | +249 | +7.4 | 17,583,400 |
| 3/1 | 3,166 | 3,399 | 3,155 | 3,376 | +256 | +8.2 | 17,273,400 |
| 2/22 | 3,148 | 3,180 | 3,085 | 3,120 | 0 | 0.0 | 9,008,700 |
| 2/16 | 2,920 | 3,127 | 2,905 | 3,120 | +315 | +11.2 | 21,120,600 |
| 2/9 | 2,779 | 2,824 | 2,732 | 2,805 | +45 | +1.6 | 12,087,000 |
| 2/2 | 2,817 | 2,869 | 2,744 | 2,760 | -40 | -1.4 | 8,876,800 |
| 1/26 | 2,765 | 2,852 | 2,753 | 2,800 | +44 | +1.6 | 9,503,100 |
| 1/19 | 2,785 | 2,861 | 2,738 | 2,756 | -50 | -1.8 | 10,936,000 |
| 1/12 | 2,831 | 2,866 | 2,789 | 2,806 | -21 | -0.7 | 8,574,700 |
| 1/5 | 2,749 | 2,846 | 2,729 | 2,827 | +66 | +2.4 | 4,351,000 |
| 12/29 | 2,630 | 2,796 | 2,630 | 2,761 | +150 | +5.7 | 10,150,000 |
| 12/22 | 2,550 | 2,647 | 2,536 | 2,611 | -4 | -0.2 | 7,510,300 |
| 12/15 | 2,721 | 2,736 | 2,480 | 2,615 | -54 | -2.0 | 12,731,900 |
| 12/8 | 2,837 | 2,843 | 2,648 | 2,669 | -164 | -5.8 | 10,314,400 |
| 12/1 | 3,006 | 3,012 | 2,817 | 2,833 | -167 | -5.6 | 8,861,700 |
| 11/24 | 2,888 | 3,005 | 2,841 | 3,000 | +114 | +4.0 | 7,008,200 |
| 11/17 | 2,839 | 2,918 | 2,801 | 2,886 | +58 | +2.1 | 8,011,600 |
| 11/10 | 2,976 | 3,023 | 2,745 | 2,828 | -104 | -3.6 | 15,078,900 |
| 11/2 | 2,859 | 2,971 | 2,811 | 2,932 | +56 | +2.0 | 9,638,700 |
| 10/27 | 2,796 | 2,904 | 2,666 | 2,876 | +55 | +2.0 | 19,655,600 |
| 10/20 | 3,005 | 3,008 | 2,797 | 2,821 | -200 | -6.6 | 10,745,900 |
| 10/13 | 3,012 | 3,097 | 3,008 | 3,021 | +93 | +3.2 | 7,800,500 |
| 10/6 | 3,160 | 3,198 | 2,882 | 2,928 | -207 | -6.6 | 13,414,100 |
▶︎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