3,702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) |
|---|---|---|---|---|---|---|
| 2025/04/02 | 10,285.0 | 10,785.0 | 10,015.0 | 10,770.0 | 1,538.6 | 8,101,900 |
| 2025/04/01 | 10,410.0 | 10,445.0 | 10,055.0 | 10,185.0 | 1,455.0 | 4,748,500 |
| 2025/03/31 | 10,200.0 | 10,575.0 | 10,130.0 | 10,320.0 | 1,474.3 | 7,194,200 |
| 2025/03/28 | 10,785.0 | 11,060.0 | 10,520.0 | 10,695.0 | 1,527.8 | 5,865,900 |
| 2025/03/27 | 10,650.0 | 11,050.0 | 10,585.0 | 10,955.0 | 1,565.0 | 6,090,400 |
| 2025/03/26 | 11,040.0 | 11,060.0 | 10,755.0 | 10,865.0 | 1,552.1 | 4,219,800 |
| 2025/03/25 | 11,245.0 | 11,410.0 | 10,855.0 | 10,905.0 | 1,557.8 | 6,884,800 |
| 2025/03/24 | 11,205.0 | 11,355.0 | 10,965.0 | 11,045.0 | 1,577.8 | 5,640,600 |
| 2025/03/21 | 11,450.0 | 11,450.0 | 11,045.0 | 11,175.0 | 1,596.4 | 9,761,100 |
| 2025/03/19 | 11,450.0 | 11,825.0 | 11,340.0 | 11,750.0 | 1,678.6 | 12,672,200 |
| 2025/03/18 | 12,055.0 | 12,130.0 | 11,115.0 | 11,270.0 | 1,610.0 | 12,379,300 |
| 2025/03/17 | 11,000.0 | 11,885.0 | 10,930.0 | 11,820.0 | 1,688.6 | 12,234,800 |
| 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 |
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。
