7004東証P貸借
業種 機械
日立造船 株価時系列データ
PTS
1,033
円
(09:31)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,355 (24/03/25) | 763 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,355 (24/03/25) | 902 (24/01/31) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 1,040 | 1,041 | 1,030 | 1,033 | -20 | -1.9 | 182,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,033 | 1,060 | 1,031 | 1,053 | +18 | +1.7 | 737,700 |
| 6/13 | 1,058 | 1,058 | 1,035 | 1,035 | -24 | -2.3 | 672,500 |
| 6/12 | 1,054 | 1,062 | 1,044 | 1,059 | -5 | -0.5 | 722,400 |
| 6/11 | 1,084 | 1,088 | 1,062 | 1,064 | -26 | -2.4 | 907,000 |
| 6/10 | 1,067 | 1,092 | 1,064 | 1,090 | +24 | +2.3 | 469,400 |
| 6/7 | 1,068 | 1,068 | 1,057 | 1,066 | -2 | -0.2 | 464,300 |
| 6/6 | 1,077 | 1,079 | 1,060 | 1,068 | -2 | -0.2 | 679,000 |
| 6/5 | 1,078 | 1,087 | 1,070 | 1,070 | -29 | -2.6 | 576,300 |
| 6/4 | 1,103 | 1,108 | 1,088 | 1,099 | -9 | -0.8 | 526,400 |
| 6/3 | 1,115 | 1,128 | 1,108 | 1,108 | -2 | -0.2 | 467,700 |
| 5/31 | 1,100 | 1,114 | 1,084 | 1,110 | +30 | +2.8 | 1,171,400 |
| 5/30 | 1,085 | 1,085 | 1,064 | 1,080 | -16 | -1.5 | 692,800 |
| 5/29 | 1,110 | 1,113 | 1,086 | 1,096 | -22 | -2.0 | 818,600 |
| 5/28 | 1,120 | 1,133 | 1,114 | 1,118 | +8 | +0.7 | 690,100 |
| 5/27 | 1,103 | 1,114 | 1,090 | 1,110 | +22 | +2.0 | 468,400 |
| 5/24 | 1,070 | 1,100 | 1,067 | 1,088 | -8 | -0.7 | 473,600 |
| 5/23 | 1,087 | 1,098 | 1,078 | 1,096 | +8 | +0.7 | 448,800 |
| 5/22 | 1,108 | 1,109 | 1,088 | 1,088 | -27 | -2.4 | 551,300 |
| 5/21 | 1,129 | 1,141 | 1,115 | 1,115 | -14 | -1.2 | 479,700 |
| 5/20 | 1,117 | 1,136 | 1,117 | 1,129 | +10 | +0.9 | 541,700 |
| 5/17 | 1,133 | 1,135 | 1,115 | 1,119 | -21 | -1.8 | 697,700 |
| 5/16 | 1,137 | 1,151 | 1,114 | 1,140 | +10 | +0.9 | 1,294,400 |
| 5/15 | 1,140 | 1,149 | 1,115 | 1,130 | -20 | -1.7 | 1,274,300 |
| 5/14 | 1,161 | 1,172 | 1,143 | 1,150 | +1 | +0.1 | 1,289,900 |
| 5/13 | 1,165 | 1,197 | 1,138 | 1,149 | -81 | -6.6 | 2,933,700 |
| 5/10 | 1,232 | 1,238 | 1,218 | 1,230 | +8 | +0.7 | 1,476,700 |
| 5/9 | 1,231 | 1,236 | 1,209 | 1,222 | 0 | 0.0 | 754,600 |
| 5/8 | 1,224 | 1,232 | 1,213 | 1,222 | -11 | -0.9 | 624,000 |
| 5/7 | 1,235 | 1,240 | 1,218 | 1,233 | +13 | +1.1 | 485,100 |
| 5/2 | 1,217 | 1,228 | 1,211 | 1,220 | +5 | +0.4 | 520,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて