Comparing Back to the side-by-side chart ↗
IHI Corporation（7013.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2434.50 | 2544.50 | 2424.00 | 2526.50 | +5.01% | 13,173,800 |
| 2026-10-15 | 2461.50 | 2466.50 | 2368.50 | 2406.00 | -5.16% | 17,244,700 |
| 2026-10-14 | 2556.50 | 2588.00 | 2534.00 | 2537.00 | -1.34% | 8,863,000 |
| 2026-10-13 | 2569.00 | 2582.00 | 2520.50 | 2571.50 | -2.06% | 12,053,400 |
| 2026-10-09 | 2620.00 | 2631.00 | 2589.00 | 2625.50 | +1.37% | 7,879,800 |
| 2026-10-08 | 2649.50 | 2664.00 | 2589.00 | 2590.00 | -3.75% | 13,788,300 |
| 2026-10-07 | 2715.00 | 2784.00 | 2657.00 | 2691.00 | -0.88% | 12,548,900 |
| 2026-10-06 | 2747.00 | 2766.00 | 2691.50 | 2715.00 | -0.18% | 11,071,600 |
| 2026-10-05 | 2735.00 | 2755.00 | 2704.00 | 2720.00 | +0.46% | 8,104,300 |
| 2026-10-02 | 2710.00 | 2752.00 | 2688.00 | 2707.50 | -0.15% | 12,278,600 |
| 2026-10-01 | 2683.50 | 2725.50 | 2632.50 | 2711.50 | +0.71% | 11,853,200 |
| 2026-09-30 | 2705.00 | 2714.50 | 2643.00 | 2692.50 | +0.69% | 10,141,000 |
| 2026-09-29 | 2775.00 | 2795.00 | 2664.50 | 2674.00 | -3.64% | 10,253,800 |
| 2026-09-28 | 2796.00 | 2825.00 | 2771.00 | 2775.00 | -0.79% | 7,531,000 |
| 2026-09-25 | 2802.00 | 2822.00 | 2772.50 | 2797.00 | -0.43% | 7,524,200 |
| 2026-09-24 | 2902.50 | 2950.50 | 2802.00 | 2809.00 | -1.52% | 10,364,400 |
| 2026-09-18 | 2816.50 | 2878.00 | 2780.50 | 2852.50 | +0.35% | 11,010,400 |
| 2026-09-17 | 2813.50 | 2879.00 | 2813.00 | 2842.50 | +2.27% | 13,112,400 |
| 2026-09-16 | 2772.00 | 2831.00 | 2760.50 | 2779.50 | +0.25% | 10,025,600 |
| 2026-09-15 | 2707.50 | 2801.50 | 2649.00 | 2772.50 | +1.82% | 17,329,100 |
| 2026-09-14 | 2620.50 | 2746.50 | 2616.00 | 2723.00 | +2.18% | 10,161,000 |
| 2026-09-11 | 2587.00 | 2688.50 | 2575.50 | 2665.00 | +0.06% | 12,286,100 |
| 2026-09-10 | 2782.50 | 2809.50 | 2648.50 | 2663.50 | -4.89% | 15,239,800 |
| 2026-09-09 | 2660.00 | 2826.50 | 2645.00 | 2800.50 | +6.00% | 17,585,800 |
| 2026-09-08 | 2650.50 | 2683.00 | 2617.00 | 2642.00 | -3.24% | 9,969,900 |
| 2026-09-07 | 2674.50 | 2764.00 | 2666.00 | 2730.50 | +4.04% | 13,094,100 |
| 2026-09-04 | 2665.00 | 2666.00 | 2568.00 | 2624.50 | -0.57% | 12,152,000 |
| 2026-09-03 | 2600.00 | 2687.00 | 2597.50 | 2639.50 | +1.52% | 9,444,700 |
| 2026-09-02 | 2719.00 | 2720.50 | 2587.00 | 2600.00 | -4.97% | 13,294,900 |
| 2026-09-01 | 2759.50 | 2837.00 | 2722.00 | 2736.00 | +2.01% | 12,584,500 |
| 2026-08-31 | 2725.00 | 2734.00 | 2664.50 | 2682.00 | -3.04% | 10,594,700 |
| 2026-08-28 | 2710.00 | 2806.00 | 2704.50 | 2766.00 | +1.69% | 9,194,900 |
| 2026-08-27 | 2680.00 | 2728.50 | 2663.00 | 2720.00 | +3.11% | 9,870,900 |
| 2026-08-26 | 2655.00 | 2674.00 | 2624.00 | 2638.00 | -2.15% | 12,447,600 |
| 2026-08-25 | 2663.50 | 2712.00 | 2629.00 | 2696.00 | +1.22% | 7,910,400 |
| 2026-08-24 | 2689.50 | 2703.50 | 2647.00 | 2663.50 | -0.36% | 7,999,100 |
| 2026-08-21 | 2760.00 | 2763.00 | 2635.50 | 2673.00 | -3.45% | 14,850,200 |
| 2026-08-20 | 2781.00 | 2802.00 | 2720.00 | 2768.50 | -0.16% | 9,517,500 |
| 2026-08-19 | 2867.00 | 2887.00 | 2769.50 | 2773.00 | -7.18% | 17,170,200 |
| 2026-08-18 | 2986.50 | 3098.00 | 2970.00 | 2987.50 | -0.78% | 9,797,900 |
| 2026-08-17 | 3050.00 | 3065.00 | 2961.00 | 3011.00 | -0.56% | 8,789,000 |
| 2026-08-14 | 3000.00 | 3042.00 | 2976.00 | 3028.00 | +1.78% | 12,194,000 |
| 2026-08-13 | 2903.00 | 3002.00 | 2893.00 | 2975.00 | +2.71% | 16,662,500 |
| 2026-08-12 | 2774.50 | 2905.00 | 2770.00 | 2896.50 | +4.98% | 16,753,500 |
| 2026-08-10 | 2764.00 | 2780.00 | 2697.00 | 2759.00 | +0.53% | 12,770,100 |
| 2026-08-07 | 2627.00 | 2752.00 | 2608.00 | 2744.50 | +4.02% | 18,052,800 |
| 2026-08-06 | 2739.00 | 2754.50 | 2617.50 | 2638.50 | -1.97% | 19,993,500 |
| 2026-08-05 | 2949.00 | 2965.00 | 2658.00 | 2691.50 | -6.53% | 49,018,900 |
| 2026-08-04 | 2798.00 | 2922.50 | 2782.50 | 2879.50 | +3.92% | 16,390,100 |
| 2026-08-03 | 2798.00 | 2804.50 | 2677.50 | 2771.00 | -2.00% | 12,140,600 |
| 2026-07-31 | 2818.00 | 2914.00 | 2804.00 | 2827.50 | +2.02% | 15,271,700 |
| 2026-07-30 | 2706.00 | 2798.00 | 2701.00 | 2771.50 | +0.60% | 9,782,300 |
| 2026-07-29 | 2783.00 | 2805.50 | 2704.00 | 2755.00 | -0.70% | 11,865,500 |
| 2026-07-28 | 2799.50 | 2855.00 | 2742.50 | 2774.50 | -2.17% | 8,790,800 |
| 2026-07-27 | 2889.00 | 2925.00 | 2799.50 | 2836.00 | -1.48% | 8,878,200 |
| 2026-07-24 | 2939.00 | 2963.00 | 2864.00 | 2878.50 | -0.36% | 12,231,200 |
| 2026-07-23 | 2800.00 | 2927.00 | 2798.00 | 2889.00 | +3.96% | 12,137,600 |
| 2026-07-22 | 2800.00 | 2831.00 | 2747.00 | 2779.00 | -0.04% | 9,040,300 |
| 2026-07-21 | 2716.50 | 2834.50 | 2672.50 | 2780.00 | +4.26% | 12,349,200 |
| 2026-07-17 | 2807.00 | 2860.00 | 2626.00 | 2666.50 | -5.07% | 14,372,100 |
| 2026-07-16 | 2830.00 | 2866.50 | 2794.00 | 2809.00 | -0.09% | 10,073,600 |
| 2026-07-15 | 2817.50 | 2839.50 | 2733.00 | 2811.50 | -0.12% | 10,935,500 |
| 2026-07-14 | 2785.50 | 2838.50 | 2773.50 | 2815.00 | +0.09% | 8,653,900 |
| 2026-07-13 | 2784.00 | 2873.00 | 2725.50 | 2812.50 | +0.07% | 13,028,600 |
| 2026-07-10 | 2780.00 | 2852.00 | 2770.00 | 2810.50 | -0.09% | 8,812,100 |
| 2026-07-09 | 2845.00 | 2878.00 | 2803.00 | 2813.00 | -2.73% | 11,074,300 |
| 2026-07-08 | 2932.00 | 2978.00 | 2833.00 | 2892.00 | -3.02% | 14,543,700 |
| 2026-07-07 | 3065.00 | 3150.00 | 2955.50 | 2982.00 | -2.90% | 18,813,600 |
| 2026-07-06 | 2898.00 | 3075.00 | 2890.00 | 3071.00 | +7.02% | 22,035,100 |
| 2026-07-03 | 2824.00 | 2879.00 | 2741.00 | 2869.50 | +2.43% | 13,751,600 |
| 2026-07-02 | 2740.00 | 2824.00 | 2712.00 | 2801.50 | +4.79% | 14,849,100 |
| 2026-07-01 | 2690.00 | 2759.50 | 2637.00 | 2673.50 | -1.40% | 12,172,300 |
| 2026-06-30 | 2674.00 | 2731.50 | 2641.50 | 2711.50 | +1.36% | 11,127,200 |
| 2026-06-29 | 2688.00 | 2760.00 | 2653.00 | 2675.00 | +0.09% | 9,232,100 |
| 2026-06-26 | 2700.00 | 2717.50 | 2639.50 | 2672.50 | -1.71% | 10,656,000 |
| 2026-06-25 | 2825.00 | 2839.00 | 2719.00 | 2719.00 | -2.28% | 11,688,000 |
| 2026-06-24 | 2700.50 | 2848.00 | 2700.50 | 2782.50 | +2.39% | 14,352,000 |
| 2026-06-23 | 2827.00 | 2855.00 | 2703.50 | 2717.50 | -3.52% | 14,681,100 |
| 2026-06-22 | 2835.50 | 2864.50 | 2794.00 | 2816.50 | -0.02% | 9,808,800 |
| 2026-06-19 | 2916.00 | 2935.00 | 2748.00 | 2817.00 | -1.71% | 16,515,300 |
| 2026-06-18 | 2954.00 | 3025.00 | 2862.00 | 2866.00 | -1.73% | 18,210,400 |
| 2026-06-17 | 2808.00 | 2958.50 | 2800.00 | 2916.50 | +5.12% | 19,151,000 |
| 2026-06-16 | 2855.00 | 2907.50 | 2762.00 | 2774.50 | +2.57% | 22,736,900 |
| 2026-06-15 | 2520.00 | 2729.00 | 2498.00 | 2705.00 | +11.32% | 21,248,100 |
| 2026-06-12 | 2405.50 | 2455.00 | 2371.00 | 2430.00 | +3.05% | 15,452,000 |
| 2026-06-11 | 2302.50 | 2375.00 | 2245.00 | 2358.00 | -3.34% | 16,053,100 |
| 2026-06-10 | 2470.00 | 2514.00 | 2416.50 | 2439.50 | -0.73% | 16,867,900 |
| 2026-06-09 | 2545.00 | 2551.50 | 2448.00 | 2457.50 | -1.90% | 12,896,200 |
| 2026-06-08 | 2486.00 | 2552.50 | 2475.50 | 2505.00 | -2.68% | 13,512,700 |
| 2026-06-05 | 2570.00 | 2635.50 | 2542.50 | 2574.00 | +1.40% | 11,346,800 |
| 2026-06-04 | 2460.00 | 2608.50 | 2452.00 | 2538.50 | +2.09% | 17,891,400 |
| 2026-06-03 | 2558.00 | 2571.50 | 2411.00 | 2486.50 | -3.94% | 30,379,200 |
| 2026-06-02 | 2613.50 | 2640.00 | 2526.50 | 2588.50 | -3.92% | 15,719,200 |
| 2026-06-01 | 2729.50 | 2755.00 | 2653.50 | 2694.00 | -2.62% | 15,804,600 |
| 2026-05-29 | 2750.00 | 2822.50 | 2718.00 | 2766.50 | +1.34% | 15,591,900 |
| 2026-05-28 | 2800.00 | 2835.00 | 2694.00 | 2730.00 | -3.12% | 15,132,300 |
| 2026-05-27 | 2960.00 | 2978.00 | 2809.00 | 2818.00 | -4.30% | 17,678,100 |
| 2026-05-26 | 2914.00 | 3098.00 | 2861.00 | 2944.50 | +3.70% | 30,537,700 |
| 2026-05-25 | 2830.00 | 2846.00 | 2738.00 | 2839.50 | +2.84% | 14,069,300 |
| 2026-05-22 | 2775.00 | 2859.00 | 2711.00 | 2761.00 | +3.21% | 19,705,900 |
| 2026-05-21 | 2612.50 | 2722.00 | 2598.50 | 2675.00 | +4.72% | 21,342,900 |
| 2026-05-20 | 2545.50 | 2592.50 | 2468.00 | 2554.50 | -0.25% | 19,995,200 |
| 2026-05-19 | 2693.00 | 2693.50 | 2561.00 | 2561.00 | -4.10% | 20,962,200 |
| 2026-05-18 | 2727.50 | 2761.00 | 2664.50 | 2670.50 | -0.54% | 16,221,200 |
| 2026-05-15 | 2664.00 | 2734.50 | 2635.00 | 2685.00 | +0.21% | 21,303,400 |
| 2026-05-14 | 2750.00 | 2750.50 | 2642.00 | 2679.50 | -5.40% | 26,350,700 |
| 2026-05-13 | 2766.00 | 2852.00 | 2735.50 | 2832.50 | +0.94% | 20,584,400 |
| 2026-05-12 | 2845.00 | 2899.50 | 2778.50 | 2806.00 | -2.23% | 28,393,100 |
| 2026-05-11 | 2950.00 | 2958.00 | 2803.50 | 2870.00 | -6.18% | 42,420,100 |
| 2026-05-08 | 3098.00 | 3323.00 | 3001.00 | 3059.00 | +0.46% | 69,373,000 |
| 2026-05-07 | 2880.00 | 3068.00 | 2838.00 | 3045.00 | +5.73% | 25,106,600 |
| 2026-05-01 | 2876.50 | 2920.00 | 2827.50 | 2880.00 | +0.95% | 15,600,000 |
| 2026-04-30 | 2962.00 | 2988.00 | 2832.50 | 2853.00 | -3.60% | 21,212,200 |
| 2026-04-28 | 2948.00 | 3020.00 | 2905.00 | 2959.50 | +2.02% | 18,091,200 |
| 2026-04-27 | 2924.00 | 2941.00 | 2811.00 | 2901.00 | -3.14% | 21,920,300 |
| 2026-04-24 | 3071.00 | 3075.00 | 2969.00 | 2995.00 | -1.06% | 14,535,100 |
| 2026-04-23 | 3071.00 | 3108.00 | 3001.00 | 3027.00 | -0.88% | 16,998,300 |
| 2026-04-22 | 2947.00 | 3069.00 | 2912.00 | 3054.00 | -1.07% | 21,936,800 |
| 2026-04-21 | 3131.00 | 3137.00 | 3041.00 | 3087.00 | -2.09% | 15,800,100 |
| 2026-04-20 | 3130.00 | 3183.00 | 3099.00 | 3153.00 | +1.06% | 12,843,400 |
| 2026-04-17 | 3179.00 | 3186.00 | 3081.00 | 3120.00 | -2.80% | 15,677,700 |
| 2026-04-16 | 3185.00 | 3227.00 | 3141.00 | 3210.00 | +1.81% | 16,676,300 |
| 2026-04-15 | 3310.00 | 3311.00 | 3145.00 | 3153.00 | -4.25% | 22,129,800 |
| 2026-04-14 | 3344.00 | 3356.00 | 3241.00 | 3293.00 | +0.37% | 13,505,200 |
| 2026-04-13 | 3299.00 | 3414.00 | 3260.00 | 3281.00 | -0.67% | 17,170,500 |
| 2026-04-10 | 3352.00 | 3375.00 | 3271.00 | 3303.00 | -2.60% | 17,523,100 |
| 2026-04-09 | 3445.00 | 3475.00 | 3354.00 | 3391.00 | -1.48% | 12,722,400 |
| 2026-04-08 | 3475.00 | 3494.00 | 3335.00 | 3442.00 | +3.02% | 20,673,000 |
| 2026-04-07 | 3331.00 | 3425.00 | 3291.00 | 3341.00 | +1.21% | 14,382,000 |
| 2026-04-06 | 3419.00 | 3450.00 | 3301.00 | 3301.00 | -2.91% | 12,900,600 |
| 2026-04-03 | 3500.00 | 3510.00 | 3370.00 | 3400.00 | +0.59% | 9,182,100 |
| 2026-04-02 | 3462.00 | 3539.00 | 3342.00 | 3380.00 | +1.50% | 19,946,300 |
| 2026-04-01 | 3267.00 | 3330.00 | 3191.00 | 3330.00 | +6.12% | 20,471,000 |
| 2026-03-31 | 3200.00 | 3253.00 | 3125.00 | 3138.00 | -5.14% | 15,685,000 |
| 2026-03-30 | 3288.00 | 3332.00 | 3226.00 | 3308.00 | -5.49% | 13,829,500 |
| 2026-03-27 | 3417.00 | 3500.00 | 3397.00 | 3500.00 | +0.37% | 10,433,600 |
| 2026-03-26 | 3521.00 | 3604.00 | 3445.00 | 3487.00 | -0.66% | 11,214,000 |
| 2026-03-25 | 3522.00 | 3568.00 | 3477.00 | 3510.00 | +2.66% | 13,676,600 |
| 2026-03-24 | 3559.00 | 3572.00 | 3343.00 | 3419.00 | -1.47% | 16,531,000 |
| 2026-03-23 | 3655.00 | 3669.00 | 3467.00 | 3470.00 | -7.93% | 18,015,100 |
| 2026-03-19 | 3830.00 | 3902.00 | 3769.00 | 3769.00 | -4.10% | 13,628,000 |
| 2026-03-18 | 3851.00 | 3930.00 | 3772.00 | 3930.00 | +3.94% | 11,733,900 |
| 2026-03-17 | 3801.00 | 3888.00 | 3744.00 | 3781.00 | +1.34% | 12,352,900 |
| 2026-03-16 | 3693.00 | 3786.00 | 3648.00 | 3731.00 | -0.08% | 12,738,800 |
| 2026-03-13 | 3650.00 | 3763.00 | 3612.00 | 3734.00 | -2.35% | 16,674,300 |
| 2026-03-12 | 3727.00 | 3916.00 | 3701.00 | 3824.00 | +1.14% | 21,179,800 |
| 2026-03-11 | 3898.00 | 3920.00 | 3758.00 | 3781.00 | -1.41% | 14,966,500 |
| 2026-03-10 | 3791.00 | 3972.00 | 3731.00 | 3835.00 | +2.24% | 21,950,000 |
| 2026-03-09 | 3605.00 | 3780.00 | 3572.00 | 3751.00 | -1.68% | 22,141,000 |
| 2026-03-06 | 3851.00 | 3884.00 | 3736.00 | 3815.00 | -2.70% | 16,447,900 |
| 2026-03-05 | 4042.00 | 4095.00 | 3821.00 | 3921.00 | +0.49% | 23,894,800 |
| 2026-03-04 | 3998.00 | 4067.00 | 3753.00 | 3902.00 | -7.43% | 28,182,200 |
| 2026-03-03 | 4500.00 | 4540.00 | 4197.00 | 4215.00 | -4.87% | 17,653,600 |
| 2026-03-02 | 4342.00 | 4439.00 | 4266.00 | 4431.00 | +2.97% | 24,222,700 |
| 2026-02-27 | 4188.00 | 4333.00 | 4136.00 | 4303.00 | +3.44% | 21,403,800 |
| 2026-02-26 | 4132.00 | 4189.00 | 4065.00 | 4160.00 | +3.74% | 16,436,100 |
| 2026-02-25 | 4063.00 | 4150.00 | 3916.00 | 4010.00 | -2.98% | 26,766,900 |
| 2026-02-24 | 4452.00 | 4469.00 | 4047.00 | 4133.00 | -5.73% | 31,496,900 |
| 2026-02-20 | 4223.00 | 4396.00 | 4216.00 | 4384.00 | +5.18% | 32,076,400 |
| 2026-02-19 | 4097.00 | 4175.00 | 4025.00 | 4168.00 | +3.17% | 15,330,000 |
| 2026-02-18 | 4021.00 | 4113.00 | 3991.00 | 4040.00 | +3.06% | 14,534,100 |
| 2026-02-17 | 4085.00 | 4090.00 | 3907.00 | 3920.00 | -3.54% | 18,925,700 |
| 2026-02-16 | 4235.00 | 4236.00 | 4064.00 | 4064.00 | -2.42% | 13,256,500 |
| 2026-02-13 | 4170.00 | 4257.00 | 4121.00 | 4165.00 | +0.36% | 22,590,800 |
| 2026-02-12 | 4290.00 | 4318.00 | 4123.00 | 4150.00 | -7.78% | 38,228,300 |
| 2026-02-10 | 4468.00 | 4698.00 | 4318.00 | 4500.00 | +4.94% | 76,608,400 |
| 2026-02-09 | 4226.00 | 4288.00 | 4101.00 | 4288.00 | +8.67% | 37,393,800 |
| 2026-02-06 | 3745.00 | 3959.00 | 3678.00 | 3946.00 | +6.50% | 33,612,500 |
| 2026-02-05 | 3800.00 | 3820.00 | 3612.00 | 3705.00 | -2.27% | 20,709,700 |
| 2026-02-04 | 3739.00 | 3805.00 | 3666.00 | 3791.00 | +2.79% | 19,842,400 |
| 2026-02-03 | 3577.00 | 3688.00 | 3553.00 | 3688.00 | +4.62% | 15,640,700 |
| 2026-02-02 | 3638.00 | 3671.00 | 3496.00 | 3525.00 | -1.21% | 15,267,600 |
| 2026-01-30 | 3593.00 | 3607.00 | 3515.00 | 3568.00 | -0.56% | 11,816,700 |
| 2026-01-29 | 3562.00 | 3645.00 | 3518.00 | 3588.00 | +2.75% | 16,831,300 |
| 2026-01-28 | 3529.00 | 3530.00 | 3444.00 | 3492.00 | -1.94% | 11,395,900 |
| 2026-01-27 | 3586.00 | 3591.00 | 3487.00 | 3561.00 | -1.08% | 15,032,700 |
| 2026-01-26 | 3504.00 | 3623.00 | 3457.00 | 3600.00 | +2.97% | 27,458,100 |
| 2026-01-23 | 3546.00 | 3680.00 | 3426.00 | 3496.00 | -1.27% | 27,500,700 |
| 2026-01-22 | 3720.00 | 3736.00 | 3503.00 | 3541.00 | -3.44% | 20,006,300 |
| 2026-01-21 | 3505.00 | 3765.00 | 3504.00 | 3667.00 | +1.33% | 20,776,700 |
| 2026-01-20 | 3554.00 | 3709.00 | 3525.00 | 3619.00 | +2.41% | 30,189,800 |
| 2026-01-19 | 3376.00 | 3542.00 | 3320.00 | 3534.00 | +3.36% | 19,227,600 |
| 2026-01-16 | 3509.00 | 3514.00 | 3391.00 | 3419.00 | -2.09% | 12,902,000 |
| 2026-01-15 | 3429.00 | 3507.00 | 3394.00 | 3492.00 | +0.98% | 16,207,100 |
| 2026-01-14 | 3475.00 | 3560.00 | 3433.00 | 3458.00 | +1.08% | 25,568,600 |
| 2026-01-13 | 3370.00 | 3440.00 | 3336.00 | 3421.00 | +5.75% | 27,382,400 |
| 2026-01-09 | 3093.00 | 3244.00 | 3062.00 | 3235.00 | +3.32% | 23,274,400 |
| 2026-01-08 | 3130.00 | 3229.00 | 3122.00 | 3131.00 | +0.35% | 15,115,600 |
| 2026-01-07 | 3031.00 | 3142.00 | 3012.00 | 3120.00 | +0.26% | 16,184,800 |
| 2026-01-06 | 3050.00 | 3158.00 | 3024.00 | 3112.00 | +3.66% | 25,556,700 |
| 2026-01-05 | 2834.50 | 3025.00 | 2819.50 | 3002.00 | +8.99% | 27,756,000 |
| 2025-12-30 | 2750.00 | 2793.50 | 2733.00 | 2754.50 | -1.02% | 7,465,300 |
| 2025-12-29 | 2803.00 | 2819.00 | 2753.50 | 2783.00 | -0.61% | 9,553,800 |
| 2025-12-26 | 2792.00 | 2834.00 | 2782.00 | 2800.00 | +0.36% | 9,467,900 |
| 2025-12-25 | 2808.00 | 2816.00 | 2766.00 | 2790.00 | -0.64% | 7,336,700 |
| 2025-12-24 | 2838.00 | 2854.50 | 2799.00 | 2808.00 | -0.81% | 7,518,400 |
| 2025-12-23 | 2798.00 | 2843.50 | 2783.50 | 2831.00 | +0.77% | 8,986,200 |
| 2025-12-22 | 2815.00 | 2842.00 | 2774.00 | 2809.50 | +1.61% | 12,357,100 |
| 2025-12-19 | 2769.00 | 2858.00 | 2754.00 | 2765.00 | +0.56% | 19,222,200 |
| 2025-12-18 | 2750.00 | 2805.00 | 2711.50 | 2749.50 | -2.22% | 12,862,700 |
| 2025-12-17 | 2890.50 | 2892.00 | 2812.00 | 2812.00 | -1.90% | 12,976,600 |
| 2025-12-16 | 2906.00 | 2941.00 | 2853.50 | 2866.50 | -2.73% | 12,382,800 |
| 2025-12-15 | 2852.00 | 2957.00 | 2834.00 | 2947.00 | +0.56% | 12,257,800 |
| 2025-12-12 | 2900.00 | 2954.50 | 2893.50 | 2930.50 | +0.91% | 13,884,400 |
| 2025-12-11 | 2974.00 | 2989.50 | 2872.50 | 2904.00 | -3.26% | 17,246,100 |
| 2025-12-10 | 3035.00 | 3078.00 | 2960.00 | 3002.00 | -1.44% | 16,224,800 |
| 2025-12-09 | 3056.00 | 3080.00 | 3016.00 | 3046.00 | -0.10% | 12,216,200 |
| 2025-12-08 | 3058.00 | 3061.00 | 2975.00 | 3049.00 | +0.99% | 13,784,800 |
| 2025-12-05 | 3000.00 | 3045.00 | 2980.50 | 3019.00 | +1.75% | 20,526,200 |
| 2025-12-04 | 2899.00 | 2967.00 | 2887.50 | 2967.00 | +2.24% | 17,763,700 |
| 2025-12-03 | 2904.50 | 2934.00 | 2875.00 | 2902.00 | +2.82% | 17,626,400 |
| 2025-12-02 | 2722.00 | 2868.00 | 2705.00 | 2822.50 | +3.39% | 25,443,900 |
| 2025-12-01 | 2768.00 | 2780.50 | 2686.00 | 2730.00 | -1.99% | 13,352,200 |
| 2025-11-28 | 2759.00 | 2799.00 | 2731.00 | 2785.50 | +0.54% | 11,355,100 |
| 2025-11-27 | 2755.50 | 2819.50 | 2742.50 | 2770.50 | +1.11% | 14,475,700 |
| 2025-11-26 | 2685.00 | 2767.00 | 2654.00 | 2740.00 | +3.12% | 16,729,200 |
| 2025-11-25 | 2678.50 | 2704.00 | 2612.50 | 2657.00 | -0.82% | 18,540,600 |
| 2025-11-21 | 2680.00 | 2718.00 | 2648.00 | 2679.00 | -4.70% | 22,435,200 |
| 2025-11-20 | 2757.00 | 2863.50 | 2733.50 | 2811.00 | +3.84% | 21,139,400 |
| 2025-11-19 | 2747.00 | 2754.50 | 2632.00 | 2707.00 | -2.26% | 20,963,500 |
| 2025-11-18 | 2933.00 | 2941.00 | 2769.50 | 2769.50 | -6.92% | 20,772,200 |
| 2025-11-17 | 2905.00 | 3004.00 | 2870.00 | 2975.50 | +2.25% | 19,591,600 |
| 2025-11-14 | 2882.50 | 2936.00 | 2872.50 | 2910.00 | -1.22% | 14,302,200 |
| 2025-11-13 | 2928.50 | 2959.50 | 2902.00 | 2946.00 | +1.39% | 16,633,300 |
| 2025-11-12 | 2899.00 | 2940.00 | 2825.00 | 2905.50 | -0.26% | 24,840,500 |
| 2025-11-11 | 2989.00 | 2990.00 | 2892.00 | 2913.00 | -2.87% | 23,168,900 |
| 2025-11-10 | 3050.00 | 3078.00 | 2961.00 | 2999.00 | -2.15% | 20,279,000 |
| 2025-11-07 | 3052.00 | 3092.00 | 2986.00 | 3065.00 | -3.77% | 30,040,200 |
| 2025-11-06 | 3150.00 | 3185.00 | 3009.00 | 3185.00 | +1.11% | 56,506,200 |
| 2025-11-05 | 3100.00 | 3150.00 | 2952.50 | 3150.00 | +0.10% | 29,692,400 |
| 2025-11-04 | 3232.00 | 3249.00 | 3140.00 | 3147.00 | -2.12% | 20,284,400 |
| 2025-10-31 | 3160.00 | 3233.00 | 3132.00 | 3215.00 | +1.04% | 24,239,400 |
| 2025-10-30 | 3112.00 | 3216.00 | 3097.00 | 3182.00 | +2.48% | 34,949,300 |
| 2025-10-29 | 3180.00 | 3186.00 | 3072.00 | 3105.00 | +0.52% | 28,875,300 |
| 2025-10-28 | 3190.00 | 3268.00 | 3076.00 | 3089.00 | -3.26% | 44,643,600 |
| 2025-10-27 | 3175.00 | 3235.00 | 3117.00 | 3193.00 | +2.83% | 46,317,800 |
| 2025-10-24 | 3134.00 | 3146.00 | 3038.00 | 3105.00 | -1.52% | 45,784,800 |
| 2025-10-23 | 2983.00 | 3153.00 | 2965.00 | 3153.00 | +4.30% | 54,216,100 |
| 2025-10-22 | 2940.00 | 3035.00 | 2894.00 | 3023.00 | +6.44% | 53,661,000 |
| 2025-10-21 | 2900.00 | 2928.00 | 2816.00 | 2840.00 | -1.61% | 40,802,200 |
| 2025-10-20 | 2850.00 | 2886.50 | 2795.00 | 2886.50 | +4.89% | 32,409,600 |
| 2025-10-17 | 2780.50 | 2824.50 | 2745.00 | 2752.00 | -2.60% | 42,988,400 |
| 2025-10-16 | 2948.50 | 2957.00 | 2818.50 | 2825.50 | -2.11% | 46,339,900 |
| 2025-10-15 | 2767.50 | 2898.00 | 2755.50 | 2886.50 | +5.19% | 35,802,100 |
| 2025-10-14 | 2826.50 | 2870.00 | 2710.00 | 2744.00 | -2.63% | 42,357,000 |
| 2025-10-10 | 2956.50 | 2977.50 | 2790.00 | 2818.00 | -4.70% | 44,693,600 |
| 2025-10-09 | 3135.00 | 3160.00 | 2950.50 | 2957.00 | -4.43% | 59,382,900 |
| 2025-10-08 | 2921.00 | 3129.00 | 2906.00 | 3094.00 | +7.02% | 55,126,600 |
| 2025-10-07 | 2885.00 | 3022.00 | 2825.50 | 2891.00 | +1.98% | 60,761,400 |
| 2025-10-06 | 2893.50 | 2949.50 | 2743.00 | 2835.00 | +11.46% | 60,170,900 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：10月（+25.34%）。最も弱い月：11月（-11.49%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
IHI Corporation（7013.T）の直近終値は？
2026-10-16 時点で 2526.50。Closelookデータレイクの日次価格記録より。
7013.T の52週高値・安値は？
直近52週間で高値 4698.00、安値 2245.00（2026-10-16 時点）。
IHI Corporation が歴史的に最も強い月と弱い月は？
歴史的に、7013.T の最も強い月は 10月（平均 +25.34%）、最も弱い月は 11月（平均 -11.49%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。