3,028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) |
|---|---|---|---|---|---|---|
| 2025/02/25 | 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 |
| 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 |
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。
