7013 (株)IHI の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 10,200 | 10,320 | 9,431 | 9,745 | 15,955,100 | 9,745 |
| 2025-04-03 | 9,977 | 10,485 | 9,950 | 10,265 | 9,457,900 | 10,265 |
| 2025-04-02 | 10,285 | 10,785 | 10,015 | 10,770 | 8,101,900 | 10,770 |
| 2025-04-01 | 10,410 | 10,445 | 10,055 | 10,185 | 4,748,500 | 10,185 |
| 2025-03-31 | 10,200 | 10,575 | 10,130 | 10,320 | 7,194,200 | 10,320 |
| 2025-03-28 | 10,785 | 11,060 | 10,520 | 10,695 | 5,865,900 | 10,695 |
| 2025-03-27 | 10,650 | 11,050 | 10,585 | 10,955 | 6,090,400 | 10,955 |
| 2025-03-26 | 11,040 | 11,060 | 10,755 | 10,865 | 4,219,800 | 10,865 |
| 2025-03-25 | 11,245 | 11,410 | 10,855 | 10,905 | 6,884,800 | 10,905 |
| 2025-03-24 | 11,205 | 11,355 | 10,965 | 11,045 | 5,640,600 | 11,045 |
| 2025-03-21 | 11,450 | 11,450 | 11,045 | 11,175 | 9,761,100 | 11,175 |
| 2025-03-19 | 11,450 | 11,825 | 11,340 | 11,750 | 12,672,200 | 11,750 |
| 2025-03-18 | 12,055 | 12,130 | 11,115 | 11,270 | 12,379,300 | 11,270 |
| 2025-03-17 | 11,000 | 11,885 | 10,930 | 11,820 | 12,234,800 | 11,820 |
| 2025-03-14 | 10,550 | 10,800 | 10,440 | 10,775 | 6,562,700 | 10,775 |
| 2025-03-13 | 10,555 | 10,785 | 10,345 | 10,605 | 11,700,800 | 10,605 |
| 2025-03-12 | 10,005 | 10,495 | 10,000 | 10,310 | 11,301,800 | 10,310 |
| 2025-03-11 | 9,975 | 10,205 | 9,475 | 10,150 | 18,962,400 | 10,150 |
| 2025-03-10 | 10,960 | 10,975 | 10,215 | 10,275 | 9,405,200 | 10,275 |
| 2025-03-07 | 11,310 | 11,610 | 10,770 | 10,835 | 14,575,800 | 10,835 |
| 2025-03-06 | 11,145 | 11,990 | 11,130 | 11,430 | 18,803,800 | 11,430 |
| 2025-03-05 | 10,590 | 11,245 | 10,330 | 11,145 | 23,457,200 | 11,145 |
| 2025-03-04 | 9,509 | 10,595 | 9,501 | 10,505 | 26,594,800 | 10,505 |
| 2025-03-03 | 8,915 | 9,456 | 8,823 | 9,408 | 13,124,700 | 9,408 |
| 2025-02-28 | 8,900 | 8,983 | 8,731 | 8,731 | 7,176,100 | 8,731 |
| 2025-02-27 | 8,930 | 9,055 | 8,830 | 9,038 | 9,189,000 | 9,038 |
| 2025-02-26 | 8,841 | 8,893 | 8,580 | 8,817 | 10,756,100 | 8,817 |
| 2025-02-25 | 8,880 | 9,188 | 8,873 | 8,910 | 8,509,000 | 8,910 |
| 2025-02-21 | 9,368 | 9,393 | 9,110 | 9,150 | 9,710,100 | 9,150 |
| 2025-02-20 | 9,520 | 9,541 | 9,282 | 9,509 | 11,127,600 | 9,509 |
| 2025-02-19 | 9,789 | 9,990 | 9,569 | 9,622 | 15,027,800 | 9,622 |
| 2025-02-18 | 9,271 | 9,827 | 9,222 | 9,780 | 18,625,900 | 9,780 |
| 2025-02-17 | 8,925 | 9,229 | 8,802 | 9,203 | 12,301,000 | 9,203 |
| 2025-02-14 | 9,400 | 9,464 | 8,945 | 8,986 | 13,050,600 | 8,986 |
| 2025-02-13 | 9,138 | 9,498 | 9,009 | 9,431 | 14,009,900 | 9,431 |
| 2025-02-12 | 9,168 | 9,250 | 8,825 | 9,105 | 14,529,900 | 9,105 |
| 2025-02-10 | 8,945 | 9,337 | 8,767 | 9,285 | 20,256,900 | 9,285 |
| 2025-02-07 | 9,688 | 9,719 | 8,700 | 8,915 | 27,069,200 | 8,915 |
| 2025-02-06 | 9,560 | 9,724 | 9,489 | 9,713 | 11,335,600 | 9,713 |
| 2025-02-05 | 9,739 | 9,759 | 9,460 | 9,570 | 10,829,000 | 9,570 |
| 2025-02-04 | 9,621 | 9,908 | 9,499 | 9,660 | 16,629,600 | 9,660 |
| 2025-02-03 | 9,250 | 9,660 | 9,215 | 9,500 | 16,368,300 | 9,500 |
| 2025-01-31 | 9,051 | 9,398 | 8,930 | 9,375 | 11,905,300 | 9,375 |
| 2025-01-30 | 8,870 | 9,227 | 8,867 | 8,987 | 12,976,600 | 8,987 |
| 2025-01-29 | 9,173 | 9,284 | 8,804 | 8,847 | 14,928,100 | 8,847 |
| 2025-01-28 | 8,710 | 8,957 | 8,410 | 8,918 | 20,993,600 | 8,918 |
| 2025-01-27 | 8,676 | 8,926 | 8,387 | 8,860 | 20,919,300 | 8,860 |
| 2025-01-24 | 8,567 | 8,696 | 8,475 | 8,620 | 13,368,400 | 8,620 |
| 2025-01-23 | 8,360 | 8,696 | 8,358 | 8,528 | 12,942,400 | 8,528 |
| 2025-01-22 | 8,554 | 8,754 | 8,365 | 8,365 | 16,252,400 | 8,365 |
| 2025-01-21 | 8,871 | 8,936 | 8,365 | 8,497 | 21,356,800 | 8,497 |
| 2025-01-20 | 8,602 | 8,767 | 8,514 | 8,673 | 14,409,900 | 8,673 |
| 2025-01-17 | 8,483 | 8,630 | 8,181 | 8,526 | 17,854,100 | 8,526 |
| 2025-01-16 | 8,539 | 8,719 | 8,395 | 8,508 | 16,840,300 | 8,508 |
| 2025-01-15 | 8,308 | 8,495 | 8,162 | 8,468 | 18,152,800 | 8,468 |
| 2025-01-14 | 8,304 | 8,410 | 8,093 | 8,275 | 17,167,800 | 8,275 |
| 2025-01-10 | 8,042 | 8,220 | 7,977 | 8,154 | 10,614,300 | 8,154 |
| 2025-01-09 | 8,340 | 8,454 | 8,065 | 8,082 | 12,347,600 | 8,082 |
| 2025-01-08 | 8,599 | 8,655 | 8,300 | 8,325 | 11,840,700 | 8,325 |
| 2025-01-07 | 8,897 | 8,963 | 8,583 | 8,610 | 12,027,800 | 8,610 |
| 2025-01-06 | 9,336 | 9,378 | 8,801 | 8,801 | 13,941,700 | 8,801 |
分割・併合履歴 ： [2017-09-27]1株→0.1株