7013 (株)IHI の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-213,8754,0603,8494,0205,894,6004,020
2024-06-203,8253,8253,7053,7591,754,1003,759
2024-06-193,7803,8913,7603,8431,582,0003,843
2024-06-183,8003,8003,7353,7641,114,8003,764
2024-06-173,8003,8283,7353,7581,128,9003,758
2024-06-143,7503,8863,7323,8671,676,0003,867
2024-06-133,8463,8703,7703,7701,061,9003,770
2024-06-123,8663,8723,8213,848623,1003,848
2024-06-113,8833,8973,8563,858993,9003,858
2024-06-103,8133,8753,8133,870858,6003,870
2024-06-073,8263,8303,7743,7931,086,4003,793
2024-06-063,8863,9053,8153,843951,4003,843
2024-06-053,9083,9183,8253,8641,369,4003,864
2024-06-043,9514,0063,9403,9521,143,1003,952
2024-06-034,0404,0543,9823,9951,322,3003,995
2024-05-313,8974,0553,8534,0482,853,0004,048
2024-05-303,8003,8403,7633,8291,518,0003,829
2024-05-293,9883,9983,8313,8311,607,5003,831
2024-05-283,9703,9873,9363,9721,232,8003,972
2024-05-273,8873,9553,8853,9521,296,3003,952
2024-05-243,8753,9113,8533,8741,404,8003,874
2024-05-233,8923,9583,8633,9441,234,7003,944
2024-05-224,0054,0063,9033,9031,294,8003,903
2024-05-213,9804,0233,9674,0041,218,2004,004
2024-05-204,0004,0323,9523,9861,311,9003,986
2024-05-173,9604,0083,9503,9911,157,1003,991
2024-05-164,1044,1083,9613,9891,963,1003,989
2024-05-153,9574,1093,9574,0753,566,4004,075
2024-05-143,8423,9363,8233,9311,855,2003,931
2024-05-133,9013,9403,8403,8692,304,5003,869
2024-05-104,0804,1303,9353,9664,001,0003,966
2024-05-093,9774,1773,9394,1199,322,7004,119
2024-05-083,8483,8693,7933,8071,835,5003,807
2024-05-073,8053,8663,7983,8561,670,8003,856
2024-05-023,7593,8143,7523,7931,886,1003,793
2024-05-013,7303,7813,7003,7511,891,6003,751
2024-04-303,6203,8043,5993,7873,805,5003,787
2024-04-263,5173,5693,4663,5643,539,7003,564
2024-04-253,5833,6433,5393,5394,985,0003,539
2024-04-243,8863,9293,4743,62512,200,7003,625
2024-04-233,8903,8993,8073,8441,133,6003,844
2024-04-223,8213,8663,7863,8331,416,5003,833
2024-04-193,7253,8213,6883,7723,005,3003,772
2024-04-183,8033,8103,6633,7562,678,2003,756
2024-04-173,9183,9363,8073,8371,849,6003,837
2024-04-163,9153,9593,8543,8702,087,7003,870
2024-04-153,8003,9253,8003,9251,637,1003,925
2024-04-123,8533,8833,8323,8551,483,3003,855
2024-04-113,7513,8733,7453,8542,688,1003,854
2024-04-103,9393,9403,7583,7584,496,1003,758
2024-04-093,9633,9783,9213,9741,334,9003,974
2024-04-083,9053,9603,8863,9441,862,7003,944
2024-04-053,7833,8843,7453,8762,533,8003,876
2024-04-043,9553,9613,8523,8592,404,1003,859
2024-04-033,9203,9553,8783,9102,310,6003,910
2024-04-024,0134,0493,9453,9902,394,1003,990
2024-04-014,1384,1564,0024,0233,015,0004,023
2024-03-294,0414,1364,0344,0993,465,3004,099
2024-03-283,9844,1293,9754,0334,563,9004,033
2024-03-273,9894,0153,9463,9974,158,4003,997
2024-03-263,8004,0003,8003,9897,036,1003,989
2024-03-253,6803,7503,6623,6831,469,6003,683
2024-03-223,7313,7323,6613,6711,518,3003,671
2024-03-213,6813,7213,6663,7172,197,8003,717
2024-03-193,6103,6303,5733,6301,652,2003,630
2024-03-183,5353,6043,5223,5971,761,6003,597
2024-03-153,4503,5503,4473,4961,568,2003,496
2024-03-143,4813,4923,3943,4761,530,4003,476
2024-03-133,5603,5843,4123,4593,158,7003,459
2024-03-123,4503,5113,4133,5032,176,1003,503
2024-03-113,5453,5813,4653,5072,690,9003,507
2024-03-083,6433,6873,6123,6252,391,2003,625
2024-03-073,6013,7443,5713,6295,284,6003,629
2024-03-063,4713,5983,4533,5713,630,9003,571
2024-03-053,3833,5143,3723,5134,490,2003,513
2024-03-043,3853,3913,3483,3661,786,5003,366
2024-03-013,3133,3993,3043,3762,900,5003,376
2024-02-293,2803,3213,2603,2962,137,5003,296
2024-02-283,3293,3613,3063,3253,671,2003,325
2024-02-273,2393,3313,2363,3104,360,4003,310
2024-02-263,1663,2453,1553,2264,203,8003,226
2024-02-223,1153,1303,0933,1201,668,3003,120
2024-02-213,1423,1703,0853,0972,141,2003,097
2024-02-203,1293,1803,1173,1462,589,2003,146
2024-02-193,1483,1703,1063,1382,610,0003,138
2024-02-163,0723,1273,0683,1204,150,9003,120
2024-02-153,0453,0822,9913,0392,758,2003,039
2024-02-143,0103,0232,9663,0033,794,5003,003
2024-02-132,9203,0602,9053,03510,417,0003,035
2024-02-092,778.52,824.52,7522,8052,839,1002,805
2024-02-082,769.52,8052,7642,7742,274,7002,774
2024-02-072,7612,794.52,7322,754.52,050,0002,754.50
2024-02-062,7742,7772,733.52,7592,771,2002,759
2024-02-052,7792,784.52,757.52,7732,152,0002,773
2024-02-022,780.52,7842,751.52,7601,406,9002,760
2024-02-012,824.52,826.52,7442,759.53,552,5002,759.50
2024-01-312,8352,8492,812.52,8451,108,9002,845
2024-01-302,841.52,869.52,828.52,8351,375,4002,835
2024-01-292,8172,8492,7952,834.51,433,1002,834.50
2024-01-262,8022,8522,796.52,800.52,195,5002,800.50
2024-01-252,7822,8112,758.52,8031,923,2002,803
2024-01-242,7972,8342,768.52,799.52,092,4002,799.50
2024-01-232,813.52,8162,7552,761.51,740,7002,761.50
2024-01-222,7652,792.52,753.52,792.51,551,3002,792.50
2024-01-192,771.52,790.52,741.52,7561,773,3002,756
2024-01-182,7502,7862,738.52,7441,445,3002,744
2024-01-172,7872,824.52,7502,7502,394,0002,750
2024-01-162,852.52,8612,778.52,782.53,114,2002,782.50
2024-01-152,7852,8582,7632,8352,209,2002,835
2024-01-122,850.52,852.52,7892,8062,190,2002,806
2024-01-112,8282,8662,816.52,8232,145,1002,823
2024-01-102,8182,823.52,7892,8012,026,4002,801
2024-01-092,8312,8342,800.52,816.52,213,0002,816.50
2024-01-052,7902,846.52,7822,8272,619,6002,827
2024-01-042,749.52,7842,7292,7751,731,4002,775

分割・併合履歴 : [2017-09-27]1株→0.1株