3,651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) |
|---|---|---|---|---|---|---|
| 2025/06/05 | 15,890.0 | 15,895.0 | 15,020.0 | 15,195.0 | 2,170.7 | 10,257,000 |
| 2025/06/04 | 15,580.0 | 16,065.0 | 15,250.0 | 15,920.0 | 2,274.3 | 9,414,500 |
| 2025/06/03 | 15,195.0 | 15,620.0 | 14,945.0 | 15,280.0 | 2,182.9 | 11,503,400 |
| 2025/06/02 | 13,945.0 | 14,435.0 | 13,800.0 | 14,405.0 | 2,057.8 | 5,810,500 |
| 2025/05/30 | 13,850.0 | 14,095.0 | 13,850.0 | 13,985.0 | 1,997.8 | 11,166,300 |
| 2025/05/29 | 14,130.0 | 14,195.0 | 13,855.0 | 14,025.0 | 2,003.6 | 4,631,100 |
| 2025/05/28 | 14,390.0 | 14,745.0 | 13,955.0 | 14,000.0 | 2,000.0 | 8,144,400 |
| 2025/05/27 | 13,895.0 | 14,175.0 | 13,825.0 | 14,175.0 | 2,025.0 | 4,223,000 |
| 2025/05/26 | 14,030.0 | 14,145.0 | 13,740.0 | 13,845.0 | 1,977.8 | 4,483,800 |
| 2025/05/23 | 13,845.0 | 14,180.0 | 13,740.0 | 13,790.0 | 1,970.0 | 7,708,300 |
| 2025/05/22 | 13,595.0 | 13,790.0 | 13,375.0 | 13,755.0 | 1,965.0 | 6,400,500 |
| 2025/05/21 | 12,880.0 | 13,480.0 | 12,860.0 | 13,465.0 | 1,923.6 | 5,872,400 |
| 2025/05/20 | 12,890.0 | 13,065.0 | 12,685.0 | 12,770.0 | 1,824.3 | 3,522,500 |
| 2025/05/19 | 12,720.0 | 12,935.0 | 12,685.0 | 12,850.0 | 1,835.7 | 3,157,800 |
| 2025/05/16 | 13,075.0 | 13,085.0 | 12,785.0 | 12,930.0 | 1,847.1 | 4,027,600 |
| 2025/05/15 | 12,930.0 | 13,060.0 | 12,825.0 | 13,020.0 | 1,860.0 | 4,004,100 |
| 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 |
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。
