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
16,490
円
(23:48)
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 |
|---|---|
| 16,200 (24/05/29) | 8,411 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 16,200 (24/05/29) | 10,120 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 16,295 | 16,565 | 16,280 | 16,565 | +420 | +2.6 | 5,799,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 15,675 | 16,200 | 15,330 | 16,145 | +565 | +3.6 | 17,324,400 |
| 5/24 | 14,440 | 15,595 | 14,425 | 15,580 | +1,135 | +7.9 | 13,173,500 |
| 5/17 | 14,530 | 14,690 | 14,155 | 14,445 | -5 | +0.0 | 9,991,300 |
| 5/10 | 15,090 | 15,090 | 14,165 | 14,450 | -5 | +0.0 | 10,713,000 |
| 5/2 | 14,500 | 15,310 | 14,325 | 14,455 | +980 | +7.3 | 14,781,400 |
| 4/26 | 13,465 | 13,845 | 13,145 | 13,475 | +145 | +1.1 | 13,697,600 |
| 4/19 | 14,460 | 14,640 | 13,065 | 13,330 | -1,275 | -8.7 | 14,822,000 |
| 4/12 | 13,875 | 14,660 | 13,765 | 14,605 | +740 | +5.3 | 11,597,200 |
| 4/5 | 13,985 | 14,065 | 13,250 | 13,865 | -40 | -0.3 | 12,855,200 |
| 3/29 | 13,515 | 14,140 | 13,480 | 13,905 | +125 | +0.9 | 13,785,500 |
| 3/22 | 12,510 | 13,830 | 12,510 | 13,780 | +1,325 | +10.6 | 14,819,200 |
| 3/15 | 12,805 | 12,815 | 12,070 | 12,455 | -540 | -4.2 | 12,525,000 |
| 3/8 | 13,180 | 13,330 | 12,915 | 12,995 | +55 | +0.4 | 12,260,000 |
| 3/1 | 12,865 | 12,945 | 12,540 | 12,940 | +55 | +0.4 | 10,451,100 |
| 2/22 | 12,010 | 12,885 | 11,990 | 12,885 | +715 | +5.9 | 9,640,700 |
| 2/16 | 12,180 | 12,385 | 11,910 | 12,170 | +90 | +0.8 | 10,447,300 |
| 2/9 | 12,015 | 12,125 | 11,695 | 12,080 | +115 | +1.0 | 10,989,100 |
| 2/2 | 11,175 | 12,035 | 11,170 | 11,965 | +795 | +7.1 | 11,573,100 |
| 1/26 | 11,360 | 11,710 | 11,155 | 11,170 | -30 | -0.3 | 9,320,700 |
| 1/19 | 11,105 | 11,430 | 11,050 | 11,200 | +200 | +1.8 | 11,303,600 |
| 1/12 | 10,755 | 11,130 | 10,470 | 11,000 | +755 | +7.4 | 12,398,100 |
| 1/5 | 10,390 | 10,395 | 10,120 | 10,245 | +75 | +0.7 | 3,809,200 |
| 12/29 | 10,080 | 10,280 | 9,997 | 10,170 | +170 | +1.7 | 5,670,500 |
| 12/22 | 9,835 | 10,165 | 9,715 | 10,000 | +141 | +1.4 | 9,360,600 |
| 12/15 | 9,812 | 10,120 | 9,777 | 9,859 | -8 | -0.1 | 9,428,500 |
| 12/8 | 10,350 | 10,445 | 9,811 | 9,867 | -588 | -5.6 | 11,036,700 |
| 12/1 | 10,425 | 10,510 | 9,954 | 10,455 | +30 | +0.3 | 13,193,700 |
| 11/24 | 10,400 | 10,465 | 10,170 | 10,425 | +25 | +0.2 | 5,340,500 |
| 11/17 | 10,010 | 10,405 | 9,940 | 10,400 | +503 | +5.1 | 9,853,000 |
| 11/10 | 9,619 | 9,909 | 9,593 | 9,897 | +350 | +3.7 | 11,774,800 |
▶︎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