3,052円
ＩＨＩの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 1,560.0 | 1,572.0 | 1,496.0 | 1,518.0 | 216.8 | 3,855,400 |
| 2020/05/29 | 1,565.0 | 1,607.0 | 1,549.0 | 1,549.0 | 221.2 | 13,591,900 |
| 2020/05/28 | 1,660.0 | 1,730.0 | 1,608.0 | 1,635.0 | 233.5 | 5,575,700 |
| 2020/05/27 | 1,566.0 | 1,634.0 | 1,553.0 | 1,596.0 | 228.0 | 4,674,900 |
| 2020/05/26 | 1,500.0 | 1,595.0 | 1,495.0 | 1,583.0 | 226.1 | 5,943,800 |
| 2020/05/25 | 1,371.0 | 1,441.0 | 1,362.0 | 1,440.0 | 205.7 | 3,389,400 |
| 2020/05/22 | 1,370.0 | 1,395.0 | 1,338.0 | 1,340.0 | 191.4 | 2,380,400 |
| 2020/05/21 | 1,368.0 | 1,446.0 | 1,365.0 | 1,379.0 | 197.0 | 3,926,600 |
| 2020/05/20 | 1,308.0 | 1,360.0 | 1,305.0 | 1,348.0 | 192.5 | 3,211,400 |
| 2020/05/19 | 1,293.0 | 1,313.0 | 1,274.0 | 1,302.0 | 186.0 | 3,021,200 |
| 2020/05/18 | 1,240.0 | 1,243.0 | 1,216.0 | 1,231.0 | 175.8 | 2,178,300 |
| 2020/05/15 | 1,291.0 | 1,301.0 | 1,222.0 | 1,256.0 | 179.4 | 2,764,700 |
| 2020/05/14 | 1,275.0 | 1,299.0 | 1,255.0 | 1,257.0 | 179.5 | 2,079,300 |
| 2020/05/13 | 1,294.0 | 1,322.0 | 1,271.0 | 1,288.0 | 184.0 | 3,051,600 |
| 2020/05/12 | 1,351.0 | 1,369.0 | 1,329.0 | 1,335.0 | 190.7 | 2,810,000 |
| 2020/05/11 | 1,335.0 | 1,387.0 | 1,330.0 | 1,381.0 | 197.2 | 2,694,600 |
| 2020/05/08 | 1,264.0 | 1,304.0 | 1,247.0 | 1,302.0 | 186.0 | 2,855,400 |
| 2020/05/07 | 1,246.0 | 1,258.0 | 1,223.0 | 1,239.0 | 177.0 | 3,020,500 |
| 2020/05/01 | 1,318.0 | 1,318.0 | 1,280.0 | 1,292.0 | 184.5 | 2,972,800 |
| 2020/04/30 | 1,319.0 | 1,380.0 | 1,315.0 | 1,351.0 | 193.0 | 3,091,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＩＨＩの取引履歴を振り返りませんか？
ＩＨＩの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
