3,113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) |
|---|---|---|---|---|---|---|
| 2025/05/14 | 12,660.0 | 12,955.0 | 12,585.0 | 12,950.0 | 1,850.0 | 5,502,700 |
| 2025/05/13 | 12,710.0 | 12,725.0 | 12,230.0 | 12,560.0 | 1,794.3 | 5,085,100 |
| 2025/05/12 | 12,375.0 | 12,650.0 | 12,240.0 | 12,410.0 | 1,772.8 | 6,051,000 |
| 2025/05/09 | 12,505.0 | 12,930.0 | 12,195.0 | 12,495.0 | 1,785.0 | 13,132,800 |
| 2025/05/08 | 11,350.0 | 12,480.0 | 11,170.0 | 12,255.0 | 1,750.7 | 14,896,700 |
| 2025/05/07 | 11,225.0 | 11,385.0 | 11,055.0 | 11,320.0 | 1,617.1 | 4,805,000 |
| 2025/05/02 | 11,050.0 | 11,310.0 | 11,035.0 | 11,225.0 | 1,603.6 | 3,873,600 |
| 2025/05/01 | 11,325.0 | 11,340.0 | 11,080.0 | 11,180.0 | 1,597.1 | 4,017,500 |
| 2025/04/30 | 11,400.0 | 11,410.0 | 10,930.0 | 11,150.0 | 1,592.8 | 4,177,000 |
| 2025/04/28 | 11,075.0 | 11,245.0 | 11,005.0 | 11,150.0 | 1,592.8 | 4,514,500 |
| 2025/04/25 | 10,730.0 | 10,920.0 | 10,630.0 | 10,860.0 | 1,551.4 | 4,925,700 |
| 2025/04/24 | 10,710.0 | 10,805.0 | 10,580.0 | 10,625.0 | 1,517.8 | 4,508,300 |
| 2025/04/23 | 10,450.0 | 10,685.0 | 10,315.0 | 10,600.0 | 1,514.3 | 6,912,200 |
| 2025/04/22 | 10,025.0 | 10,165.0 | 10,005.0 | 10,145.0 | 1,449.3 | 3,370,000 |
| 2025/04/21 | 10,450.0 | 10,455.0 | 10,100.0 | 10,145.0 | 1,449.3 | 4,308,600 |
| 2025/04/18 | 10,395.0 | 10,760.0 | 10,345.0 | 10,465.0 | 1,495.0 | 5,570,800 |
| 2025/04/17 | 10,245.0 | 11,090.0 | 10,200.0 | 10,695.0 | 1,527.8 | 11,573,700 |
| 2025/04/16 | 10,255.0 | 10,470.0 | 10,030.0 | 10,130.0 | 1,447.1 | 7,641,300 |
| 2025/04/15 | 10,030.0 | 10,250.0 | 9,978.0 | 10,200.0 | 1,457.1 | 4,238,200 |
| 2025/04/14 | 10,340.0 | 10,400.0 | 9,908.0 | 9,950.0 | 1,421.4 | 6,754,700 |
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。
