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) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 9,138.0 | 9,498.0 | 9,009.0 | 9,431.0 | 1,347.3 | 14,009,900 |
| 2025/02/12 | 9,168.0 | 9,250.0 | 8,825.0 | 9,105.0 | 1,300.7 | 14,529,900 |
| 2025/02/10 | 8,945.0 | 9,337.0 | 8,767.0 | 9,285.0 | 1,326.4 | 20,256,900 |
| 2025/02/07 | 9,688.0 | 9,719.0 | 8,700.0 | 8,915.0 | 1,273.5 | 27,069,200 |
| 2025/02/06 | 9,560.0 | 9,724.0 | 9,489.0 | 9,713.0 | 1,387.5 | 11,335,600 |
| 2025/02/05 | 9,739.0 | 9,759.0 | 9,460.0 | 9,570.0 | 1,367.1 | 10,829,000 |
| 2025/02/04 | 9,621.0 | 9,908.0 | 9,499.0 | 9,660.0 | 1,380.0 | 16,629,600 |
| 2025/02/03 | 9,250.0 | 9,660.0 | 9,215.0 | 9,500.0 | 1,357.1 | 16,368,300 |
| 2025/01/31 | 9,051.0 | 9,398.0 | 8,930.0 | 9,375.0 | 1,339.3 | 11,905,300 |
| 2025/01/30 | 8,870.0 | 9,227.0 | 8,867.0 | 8,987.0 | 1,283.8 | 12,976,600 |
| 2025/01/29 | 9,173.0 | 9,284.0 | 8,804.0 | 8,847.0 | 1,263.8 | 14,928,100 |
| 2025/01/28 | 8,710.0 | 8,957.0 | 8,410.0 | 8,918.0 | 1,274.0 | 20,993,600 |
| 2025/01/27 | 8,676.0 | 8,926.0 | 8,387.0 | 8,860.0 | 1,265.7 | 20,919,300 |
| 2025/01/24 | 8,567.0 | 8,696.0 | 8,475.0 | 8,620.0 | 1,231.4 | 13,368,400 |
| 2025/01/23 | 8,360.0 | 8,696.0 | 8,358.0 | 8,528.0 | 1,218.3 | 12,942,400 |
| 2025/01/22 | 8,554.0 | 8,754.0 | 8,365.0 | 8,365.0 | 1,195.0 | 16,252,400 |
| 2025/01/21 | 8,871.0 | 8,936.0 | 8,365.0 | 8,497.0 | 1,213.8 | 21,356,800 |
| 2025/01/20 | 8,602.0 | 8,767.0 | 8,514.0 | 8,673.0 | 1,239.0 | 14,409,900 |
| 2025/01/17 | 8,483.0 | 8,630.0 | 8,181.0 | 8,526.0 | 1,218.0 | 17,854,100 |
| 2025/01/16 | 8,539.0 | 8,719.0 | 8,395.0 | 8,508.0 | 1,215.4 | 16,840,300 |
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。
