6501東証P貸借
業種 電気機器
日立製作所 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 15,310 (24/04/30) | 7,930 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 15,310 (24/04/30) | 10,120 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 14,960 | 15,160 | 14,720 | 15,155 | +340 | +2.3 | 2,528,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 15,000 | 15,095 | 14,755 | 14,815 | -120 | -0.8 | 2,510,500 |
| 5/21 | 14,700 | 14,975 | 14,675 | 14,935 | +370 | +2.5 | 2,371,600 |
| 5/20 | 14,440 | 14,695 | 14,425 | 14,565 | +120 | +0.8 | 1,944,400 |
| 5/17 | 14,355 | 14,495 | 14,155 | 14,445 | +135 | +0.9 | 1,710,900 |
| 5/16 | 14,485 | 14,550 | 14,215 | 14,310 | -65 | -0.5 | 2,181,400 |
| 5/15 | 14,510 | 14,645 | 14,325 | 14,375 | -130 | -0.9 | 1,726,600 |
| 5/14 | 14,400 | 14,690 | 14,350 | 14,505 | +210 | +1.5 | 2,688,500 |
| 5/13 | 14,530 | 14,615 | 14,260 | 14,295 | -155 | -1.1 | 1,683,900 |
| 5/10 | 14,250 | 14,525 | 14,200 | 14,450 | +285 | +2.0 | 2,019,800 |
| 5/9 | 14,300 | 14,390 | 14,165 | 14,165 | -30 | -0.2 | 2,291,500 |
| 5/8 | 14,580 | 14,620 | 14,185 | 14,195 | -475 | -3.2 | 2,974,700 |
| 5/7 | 15,090 | 15,090 | 14,605 | 14,670 | +215 | +1.5 | 3,427,000 |
| 5/2 | 14,565 | 14,565 | 14,325 | 14,455 | -35 | -0.2 | 2,596,900 |
| 5/1 | 14,595 | 14,710 | 14,440 | 14,490 | -130 | -0.9 | 3,355,700 |
| 4/30 | 14,500 | 15,310 | 14,500 | 14,620 | +1,145 | +8.5 | 8,828,800 |
| 4/26 | 13,300 | 13,500 | 13,255 | 13,475 | +240 | +1.8 | 2,856,200 |
| 4/25 | 13,410 | 13,660 | 13,165 | 13,235 | -475 | -3.5 | 2,663,200 |
| 4/24 | 13,330 | 13,845 | 13,305 | 13,710 | +495 | +3.8 | 3,322,300 |
| 4/23 | 13,415 | 13,500 | 13,145 | 13,215 | -80 | -0.6 | 2,114,100 |
| 4/22 | 13,465 | 13,595 | 13,165 | 13,295 | -35 | -0.3 | 2,741,800 |
| 4/19 | 13,630 | 13,795 | 13,065 | 13,330 | -425 | -3.1 | 4,207,200 |
| 4/18 | 13,600 | 13,925 | 13,510 | 13,755 | -125 | -0.9 | 2,699,400 |
| 4/17 | 13,985 | 14,075 | 13,795 | 13,880 | -170 | -1.2 | 2,446,700 |
| 4/16 | 14,460 | 14,570 | 13,940 | 14,050 | -580 | -4.0 | 3,372,700 |
| 4/15 | 14,460 | 14,640 | 14,365 | 14,630 | +25 | +0.2 | 2,096,000 |
| 4/12 | 14,655 | 14,660 | 14,445 | 14,605 | +60 | +0.4 | 2,458,800 |
| 4/11 | 14,080 | 14,600 | 14,050 | 14,545 | +420 | +3.0 | 2,707,300 |
| 4/10 | 14,010 | 14,220 | 13,975 | 14,125 | -130 | -0.9 | 1,670,100 |
| 4/9 | 14,120 | 14,255 | 14,030 | 14,255 | +355 | +2.6 | 2,059,900 |
| 4/8 | 13,875 | 14,110 | 13,765 | 13,900 | +35 | +0.3 | 2,701,100 |
▶︎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