3,113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) |
|---|---|---|---|---|---|---|
| 2025/09/08 | 15,695.0 | 15,860.0 | 15,200.0 | 15,855.0 | 2,265.0 | 4,303,800 |
| 2025/09/05 | 15,230.0 | 15,290.0 | 14,890.0 | 15,100.0 | 2,157.1 | 2,165,400 |
| 2025/09/04 | 14,875.0 | 15,280.0 | 14,810.0 | 15,135.0 | 2,162.1 | 2,800,000 |
| 2025/09/03 | 14,950.0 | 15,015.0 | 14,670.0 | 14,715.0 | 2,102.1 | 2,494,800 |
| 2025/09/02 | 15,215.0 | 15,275.0 | 14,930.0 | 15,125.0 | 2,160.7 | 1,909,000 |
| 2025/09/01 | 15,100.0 | 15,580.0 | 15,010.0 | 15,215.0 | 2,173.6 | 2,215,500 |
| 2025/08/29 | 15,400.0 | 15,580.0 | 15,330.0 | 15,470.0 | 2,210.0 | 1,996,000 |
| 2025/08/28 | 15,140.0 | 15,520.0 | 14,850.0 | 15,470.0 | 2,210.0 | 3,567,400 |
| 2025/08/27 | 15,690.0 | 15,705.0 | 15,355.0 | 15,450.0 | 2,207.1 | 2,046,000 |
| 2025/08/26 | 15,620.0 | 15,795.0 | 15,490.0 | 15,665.0 | 2,237.9 | 2,048,100 |
| 2025/08/25 | 16,030.0 | 16,050.0 | 15,570.0 | 15,750.0 | 2,250.0 | 1,691,200 |
| 2025/08/22 | 15,750.0 | 15,840.0 | 15,520.0 | 15,725.0 | 2,246.4 | 2,250,100 |
| 2025/08/21 | 15,915.0 | 16,210.0 | 15,660.0 | 15,660.0 | 2,237.1 | 2,455,300 |
| 2025/08/20 | 15,900.0 | 15,985.0 | 15,665.0 | 15,800.0 | 2,257.1 | 3,916,100 |
| 2025/08/19 | 17,125.0 | 17,140.0 | 16,335.0 | 16,495.0 | 2,356.4 | 4,748,300 |
| 2025/08/18 | 16,900.0 | 17,375.0 | 16,855.0 | 17,125.0 | 2,446.4 | 3,967,100 |
| 2025/08/15 | 16,805.0 | 16,910.0 | 16,640.0 | 16,740.0 | 2,391.4 | 2,046,900 |
| 2025/08/14 | 16,870.0 | 16,900.0 | 16,465.0 | 16,690.0 | 2,384.3 | 3,315,400 |
| 2025/08/13 | 17,350.0 | 17,525.0 | 16,980.0 | 17,000.0 | 2,428.6 | 3,769,000 |
| 2025/08/12 | 16,800.0 | 17,250.0 | 16,625.0 | 17,215.0 | 2,459.3 | 3,826,500 |
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。
