3,142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) |
|---|---|---|---|---|---|---|
| 2025/03/14 | 10,550.0 | 10,800.0 | 10,440.0 | 10,775.0 | 1,539.3 | 6,562,700 |
| 2025/03/13 | 10,555.0 | 10,785.0 | 10,345.0 | 10,605.0 | 1,515.0 | 11,700,800 |
| 2025/03/12 | 10,005.0 | 10,495.0 | 10,000.0 | 10,310.0 | 1,472.8 | 11,301,800 |
| 2025/03/11 | 9,975.0 | 10,205.0 | 9,475.0 | 10,150.0 | 1,450.0 | 18,962,400 |
| 2025/03/10 | 10,960.0 | 10,975.0 | 10,215.0 | 10,275.0 | 1,467.8 | 9,405,200 |
| 2025/03/07 | 11,310.0 | 11,610.0 | 10,770.0 | 10,835.0 | 1,547.8 | 14,575,800 |
| 2025/03/06 | 11,145.0 | 11,990.0 | 11,130.0 | 11,430.0 | 1,632.8 | 18,803,800 |
| 2025/03/05 | 10,590.0 | 11,245.0 | 10,330.0 | 11,145.0 | 1,592.1 | 23,457,200 |
| 2025/03/04 | 9,509.0 | 10,595.0 | 9,501.0 | 10,505.0 | 1,500.7 | 26,594,800 |
| 2025/03/03 | 8,915.0 | 9,456.0 | 8,823.0 | 9,408.0 | 1,344.0 | 13,124,700 |
| 2025/02/28 | 8,900.0 | 8,983.0 | 8,731.0 | 8,731.0 | 1,247.3 | 7,176,100 |
| 2025/02/27 | 8,930.0 | 9,055.0 | 8,830.0 | 9,038.0 | 1,291.1 | 9,189,000 |
| 2025/02/26 | 8,841.0 | 8,893.0 | 8,580.0 | 8,817.0 | 1,259.5 | 10,756,100 |
| 2025/02/25 | 8,880.0 | 9,188.0 | 8,873.0 | 8,910.0 | 1,272.8 | 8,509,000 |
| 2025/02/21 | 9,368.0 | 9,393.0 | 9,110.0 | 9,150.0 | 1,307.1 | 9,710,100 |
| 2025/02/20 | 9,520.0 | 9,541.0 | 9,282.0 | 9,509.0 | 1,358.4 | 11,127,600 |
| 2025/02/19 | 9,789.0 | 9,990.0 | 9,569.0 | 9,622.0 | 1,374.5 | 15,027,800 |
| 2025/02/18 | 9,271.0 | 9,827.0 | 9,222.0 | 9,780.0 | 1,397.1 | 18,625,900 |
| 2025/02/17 | 8,925.0 | 9,229.0 | 8,802.0 | 9,203.0 | 1,314.7 | 12,301,000 |
| 2025/02/14 | 9,400.0 | 9,464.0 | 8,945.0 | 8,986.0 | 1,283.7 | 13,050,600 |
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。
