5,228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) |
|---|---|---|---|---|---|---|
| 2024/09/18 | 6,900.0 | 6,908.0 | 6,465.0 | 6,642.0 | 6,642.0 | 6,174,500 |
| 2024/09/17 | 6,889.0 | 6,892.0 | 6,583.0 | 6,754.0 | 6,754.0 | 5,244,400 |
| 2024/09/13 | 6,733.0 | 6,898.0 | 6,691.0 | 6,830.0 | 6,830.0 | 5,630,000 |
| 2024/09/12 | 6,445.0 | 6,788.0 | 6,409.0 | 6,730.0 | 6,730.0 | 8,168,800 |
| 2024/09/11 | 6,164.0 | 6,230.0 | 6,003.0 | 6,099.0 | 6,099.0 | 3,484,600 |
| 2024/09/10 | 6,312.0 | 6,377.0 | 6,068.0 | 6,250.0 | 6,250.0 | 4,267,200 |
| 2024/09/09 | 5,940.0 | 6,313.0 | 5,866.0 | 6,245.0 | 6,245.0 | 5,958,500 |
| 2024/09/06 | 6,253.0 | 6,328.0 | 6,080.0 | 6,218.0 | 6,218.0 | 3,867,400 |
| 2024/09/05 | 6,094.0 | 6,364.0 | 6,089.0 | 6,229.0 | 6,229.0 | 5,415,900 |
| 2024/09/04 | 6,361.0 | 6,404.0 | 6,141.0 | 6,194.0 | 6,194.0 | 5,780,100 |
| 2024/09/03 | 6,700.0 | 6,700.0 | 6,536.0 | 6,661.0 | 6,661.0 | 4,401,700 |
| 2024/09/02 | 6,397.0 | 6,689.0 | 6,388.0 | 6,688.0 | 6,688.0 | 6,103,900 |
| 2024/08/30 | 6,231.0 | 6,338.0 | 6,171.0 | 6,338.0 | 6,338.0 | 4,045,900 |
| 2024/08/29 | 5,934.0 | 6,229.0 | 5,930.0 | 6,189.0 | 6,189.0 | 5,375,700 |
| 2024/08/28 | 6,034.0 | 6,075.0 | 5,899.0 | 5,997.0 | 5,997.0 | 2,714,200 |
| 2024/08/27 | 5,960.0 | 6,096.0 | 5,931.0 | 6,053.0 | 6,053.0 | 2,892,200 |
| 2024/08/26 | 6,027.0 | 6,047.0 | 5,820.0 | 5,916.0 | 5,916.0 | 3,128,800 |
| 2024/08/23 | 6,000.0 | 6,160.0 | 5,938.0 | 6,099.0 | 6,099.0 | 7,130,500 |
| 2024/08/22 | 5,720.0 | 6,000.0 | 5,692.0 | 5,891.0 | 5,891.0 | 6,443,300 |
| 2024/08/21 | 5,568.0 | 5,672.0 | 5,541.0 | 5,563.0 | 5,563.0 | 3,238,500 |
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。
