KabuInsight

ＩＨＩ

7013
プライム/機械/IHI Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,650.03,763.03,612.03,734.0-90.0-2.35%16,674,300
2026-03-123,727.03,916.03,701.03,824.0+43.0+1.14%21,179,800
2026-03-113,898.03,920.03,758.03,781.0-54.0-1.41%14,966,500
2026-03-103,791.03,972.03,731.03,835.0+84.0+2.24%21,950,000
2026-03-093,605.03,780.03,572.03,751.0-64.0-1.68%22,141,000
2026-03-063,851.03,884.03,736.03,815.0-106.0-2.70%16,447,900
2026-03-054,042.04,095.03,821.03,921.0+19.0+0.49%23,894,800
2026-03-043,998.04,067.03,753.03,902.0-313.0-7.43%28,182,200
2026-03-034,500.04,540.04,197.04,215.0-216.0-4.87%17,653,600
2026-03-024,342.04,439.04,266.04,431.0+128.0+2.97%24,222,700
2026-02-274,188.04,333.04,136.04,303.0+143.0+3.44%21,403,800
2026-02-264,132.04,189.04,065.04,160.0+150.0+3.74%16,436,100
2026-02-254,063.04,150.03,916.04,010.0-123.0-2.98%26,766,900
2026-02-244,452.04,469.04,047.04,133.0-251.0-5.73%31,496,900
2026-02-204,223.04,396.04,216.04,384.0+216.0+5.18%32,076,400
2026-02-194,097.04,175.04,025.04,168.0+128.0+3.17%15,330,000
2026-02-184,021.04,113.03,991.04,040.0+120.0+3.06%14,534,100
2026-02-174,085.04,090.03,907.03,920.0-144.0-3.54%18,925,700
2026-02-164,235.04,236.04,064.04,064.0-101.0-2.42%13,256,500
2026-02-134,170.04,257.04,121.04,165.0+15.0+0.36%22,590,800
2026-02-124,290.04,318.04,123.04,150.0-350.0-7.78%38,228,300
2026-02-104,468.04,698.04,318.04,500.0+212.0+4.94%76,608,400
2026-02-094,226.04,288.04,101.04,288.0+342.0+8.67%37,393,800
2026-02-063,745.03,959.03,678.03,946.0+241.0+6.50%33,612,500
2026-02-053,800.03,820.03,612.03,705.0-86.0-2.27%20,709,700
2026-02-043,739.03,805.03,666.03,791.0+103.0+2.79%19,842,400
2026-02-033,577.03,688.03,553.03,688.0+163.0+4.62%15,640,700
2026-02-023,638.03,671.03,496.03,525.0-43.0-1.21%15,267,600
2026-01-303,593.03,607.03,515.03,568.0-20.0-0.56%11,816,700
2026-01-293,562.03,645.03,518.03,588.0+96.0+2.75%16,831,300
2026-01-283,529.03,530.03,444.03,492.0-69.0-1.94%11,395,900
2026-01-273,586.03,591.03,487.03,561.0-39.0-1.08%15,032,700
2026-01-263,504.03,623.03,457.03,600.0+104.0+2.97%27,458,100
2026-01-233,546.03,680.03,426.03,496.0-45.0-1.27%27,500,700
2026-01-223,720.03,736.03,503.03,541.0-126.0-3.44%20,006,300
2026-01-213,505.03,765.03,504.03,667.0+48.0+1.33%20,776,700
2026-01-203,554.03,709.03,525.03,619.0+85.0+2.41%30,189,800
2026-01-193,376.03,542.03,320.03,534.0+115.0+3.36%19,227,600
2026-01-163,509.03,514.03,391.03,419.0-73.0-2.09%12,902,000
2026-01-153,429.03,507.03,394.03,492.0+34.0+0.98%16,207,100
2026-01-143,475.03,560.03,433.03,458.0+37.0+1.08%25,568,600
2026-01-133,370.03,440.03,336.03,421.0+186.0+5.75%27,382,400
2026-01-093,093.03,244.03,062.03,235.0+104.0+3.32%23,274,400
2026-01-083,130.03,229.03,122.03,131.0+11.0+0.35%15,115,600
2026-01-073,031.03,142.03,012.03,120.0+8.0+0.26%16,184,800
2026-01-063,050.03,158.03,024.03,112.0+110.0+3.66%25,556,700
2026-01-052,834.53,025.02,819.53,002.0+247.5+8.99%27,756,000
2025-12-302,750.02,793.52,733.02,754.5-28.5-1.02%7,465,300
2025-12-292,803.02,819.02,753.52,783.0-17.0-0.61%9,553,800
2025-12-262,792.02,834.02,782.02,800.0+10.0+0.36%9,467,900
2025-12-252,808.02,816.02,766.02,790.0-18.0-0.64%7,336,700
2025-12-242,838.02,854.52,799.02,808.0-23.0-0.81%7,518,400
2025-12-232,798.02,843.52,783.52,831.0+21.5+0.77%8,986,200
2025-12-222,815.02,842.02,774.02,809.5+44.5+1.61%12,357,100
2025-12-192,769.02,858.02,754.02,765.0+15.5+0.56%19,222,200
2025-12-182,750.02,805.02,711.52,749.5-62.5-2.22%12,862,700
2025-12-172,890.52,892.02,812.02,812.0-54.5-1.90%12,976,600
2025-12-162,906.02,941.02,853.52,866.5-80.5-2.73%12,382,800
2025-12-152,852.02,957.02,834.02,947.0+16.5+0.56%12,257,800
2025-12-122,900.02,954.52,893.52,930.5+26.5+0.91%13,884,400
2025-12-112,974.02,989.52,872.52,904.0-98.0-3.26%17,246,100
2025-12-103,035.03,078.02,960.03,002.0-44.0-1.44%16,224,800
2025-12-093,056.03,080.03,016.03,046.0-3.0-0.10%12,216,200
2025-12-083,058.03,061.02,975.03,049.0+30.0+0.99%13,784,800
2025-12-053,000.03,045.02,980.53,019.0+52.0+1.75%20,526,200
2025-12-042,899.02,967.02,887.52,967.0+65.0+2.24%17,763,700
2025-12-032,904.52,934.02,875.02,902.0+79.5+2.82%17,626,400
2025-12-022,722.02,868.02,705.02,822.5+92.5+3.39%25,443,900
2025-12-012,768.02,780.52,686.02,730.0-55.5-1.99%13,352,200
2025-11-282,759.02,799.02,731.02,785.5+15.0+0.54%11,355,100
2025-11-272,755.52,819.52,742.52,770.5+30.5+1.11%14,475,700
2025-11-262,685.02,767.02,654.02,740.0+83.0+3.12%16,729,200
2025-11-252,678.52,704.02,612.52,657.0-22.0-0.82%18,540,600
2025-11-212,680.02,718.02,648.02,679.0-132.0-4.70%22,435,200
2025-11-202,757.02,863.52,733.52,811.0+104.0+3.84%21,139,400
2025-11-192,747.02,754.52,632.02,707.0-62.5-2.26%20,963,500
2025-11-182,933.02,941.02,769.52,769.5-206.0-6.92%20,772,200
2025-11-172,905.03,004.02,870.02,975.5+65.5+2.25%19,591,600
2025-11-142,882.52,936.02,872.52,910.0-36.0-1.22%14,302,200
2025-11-132,928.52,959.52,902.02,946.0+40.5+1.39%16,633,300
2025-11-122,899.02,940.02,825.02,905.5-7.5-0.26%24,840,500
2025-11-112,989.02,990.02,892.02,913.0-86.0-2.87%23,168,900
2025-11-103,050.03,078.02,961.02,999.0-66.0-2.15%20,279,000
2025-11-073,052.03,092.02,986.03,065.0-120.0-3.77%30,040,200
2025-11-063,150.03,185.03,009.03,185.0+35.0+1.11%56,506,200
2025-11-053,100.03,150.02,952.53,150.0+3.0+0.10%29,692,400
2025-11-043,232.03,249.03,140.03,147.0-68.0-2.12%20,284,400
2025-10-313,160.03,233.03,132.03,215.0+33.0+1.04%24,239,400
2025-10-303,112.03,216.03,097.03,182.0+77.0+2.48%34,949,300
2025-10-293,180.03,186.03,072.03,105.0+16.0+0.52%28,875,300
2025-10-283,190.03,268.03,076.03,089.0-104.0-3.26%44,643,600
2025-10-273,175.03,235.03,117.03,193.0+88.0+2.83%46,317,800
2025-10-243,134.03,146.03,038.03,105.0-48.0-1.52%45,784,800
2025-10-232,983.03,153.02,965.03,153.0+130.0+4.30%54,216,100
2025-10-222,940.03,035.02,894.03,023.0+183.0+6.44%53,661,000
2025-10-212,900.02,928.02,816.02,840.0-46.5-1.61%40,802,200
2025-10-202,850.02,886.52,795.02,886.5+134.5+4.89%32,409,600
2025-10-172,780.52,824.52,745.02,752.0-73.5-2.60%42,988,400
2025-10-162,948.52,957.02,818.52,825.5-61.0-2.11%46,339,900
2025-10-152,767.52,898.02,755.52,886.5+142.5+5.19%35,802,100
2025-10-142,826.52,870.02,710.02,744.0-74.0-2.63%42,357,000
2025-10-102,956.52,977.52,790.02,818.0-139.0-4.70%44,693,600
2025-10-093,135.03,160.02,950.52,957.0-137.0-4.43%59,382,900
2025-10-082,921.03,129.02,906.03,094.0+203.0+7.02%55,126,600
2025-10-072,885.03,022.02,825.52,891.0+56.0+1.98%60,761,400
2025-10-062,893.52,949.52,743.02,835.0+291.5+11.46%60,170,900
2025-10-032,538.02,590.02,532.02,543.5+7.5+0.30%18,343,800
2025-10-022,564.52,607.02,503.02,536.0-29.0-1.13%28,813,700
2025-10-012,622.02,682.02,535.02,565.0-195.0-7.07%47,073,200
2025-09-302,669.52,821.52,651.02,760.0+137.0+5.22%49,977,500
2025-09-292,538.02,656.52,462.52,623.0+123.7+4.95%43,542,700
2025-09-262,502.92,527.12,467.12,499.3-21.4-0.85%24,895,500
2025-09-252,542.12,580.72,494.32,520.7-9.3-0.37%40,691,000
2025-09-242,306.42,530.02,296.42,530.0+223.6+9.69%54,314,400
2025-09-222,338.62,380.02,278.62,306.4+0.7+0.03%18,362,400
2025-09-192,250.02,315.02,226.42,305.7+98.6+4.47%30,508,800
2025-09-182,250.72,263.62,187.92,207.1-41.4-1.84%16,538,900
2025-09-172,320.02,328.62,240.72,248.6-94.3-4.02%18,120,900
2025-09-162,338.62,390.72,324.32,342.9+39.3+1.71%28,094,500
2025-09-122,297.92,347.12,285.02,303.6——21,009,800

直近120営業日分を表示