- 東証PRM
OTC（21.4ドル）
(株)ＩＨＩの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 3,268（2025年10月28日）
- 年初来安値
- 1,140（2025年1月10日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/9 | 3,093 | 3,244 | 3,062 | 3,235 | 23,274,400 | 3,235 |
| 2026/1/8 | 3,130 | 3,229 | 3,122 | 3,131 | 15,115,600 | 3,131 |
| 2026/1/7 | 3,031 | 3,142 | 3,012 | 3,120 | 16,184,800 | 3,120 |
| 2026/1/6 | 3,050 | 3,158 | 3,024 | 3,112 | 25,556,700 | 3,112 |
| 2026/1/5 | 2,834.5 | 3,025 | 2,819.5 | 3,002 | 27,756,000 | 3,002 |
| 2025/12/30 | 2,750 | 2,793.5 | 2,733 | 2,754.5 | 7,465,300 | 2,754.5 |
| 2025/12/29 | 2,803 | 2,819 | 2,753.5 | 2,783 | 9,553,800 | 2,783 |
| 2025/12/26 | 2,792 | 2,834 | 2,782 | 2,800 | 9,467,900 | 2,800 |
| 2025/12/25 | 2,808 | 2,816 | 2,766 | 2,790 | 7,336,700 | 2,790 |
| 2025/12/24 | 2,838 | 2,854.5 | 2,799 | 2,808 | 7,518,400 | 2,808 |
| 2025/12/23 | 2,798 | 2,843.5 | 2,783.5 | 2,831 | 8,986,200 | 2,831 |
| 2025/12/22 | 2,815 | 2,842 | 2,774 | 2,809.5 | 12,357,100 | 2,809.5 |
| 2025/12/19 | 2,769 | 2,858 | 2,754 | 2,765 | 19,222,200 | 2,765 |
| 2025/12/18 | 2,750 | 2,805 | 2,711.5 | 2,749.5 | 12,862,700 | 2,749.5 |
| 2025/12/17 | 2,890.5 | 2,892 | 2,812 | 2,812 | 12,976,600 | 2,812 |
| 2025/12/16 | 2,906 | 2,941 | 2,853.5 | 2,866.5 | 12,382,800 | 2,866.5 |
| 2025/12/15 | 2,852 | 2,957 | 2,834 | 2,947 | 12,257,800 | 2,947 |
| 2025/12/12 | 2,900 | 2,954.5 | 2,893.5 | 2,930.5 | 13,884,400 | 2,930.5 |
| 2025/12/11 | 2,974 | 2,989.5 | 2,872.5 | 2,904 | 17,246,100 | 2,904 |
| 2025/12/10 | 3,035 | 3,078 | 2,960 | 3,002 | 16,224,800 | 3,002 |
1〜20/243件
