決算new！
2025/01/27 発表
今期最終を5％上方修正
6305東証P貸借
業種 機械
日立建機 株価時系列データ
PTS
3,806.8
円
(14:54)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,900 (24/04/12) | 2,896 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,900 (24/04/12) | 2,896 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 3,885 | 3,933 | 3,795 | 3,806 | -75 | -1.9 | 1,382,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 3,739 | 4,054 | 3,727 | 3,881 | +128 | +3.4 | 4,472,500 |
| 1/27 | 3,753 | 3,762 | 3,725 | 3,753 | +35 | +0.9 | 1,224,000 |
| 1/24 | 3,700 | 3,763 | 3,686 | 3,718 | +25 | +0.7 | 1,301,800 |
| 1/23 | 3,690 | 3,704 | 3,658 | 3,693 | -7 | -0.2 | 1,170,900 |
| 1/22 | 3,607 | 3,702 | 3,607 | 3,700 | +99 | +2.8 | 1,329,100 |
| 1/21 | 3,645 | 3,648 | 3,591 | 3,601 | -39 | -1.1 | 811,900 |
| 1/20 | 3,571 | 3,642 | 3,568 | 3,640 | +96 | +2.7 | 1,679,600 |
| 1/17 | 3,438 | 3,558 | 3,438 | 3,544 | +86 | +2.5 | 1,246,700 |
| 1/16 | 3,460 | 3,476 | 3,446 | 3,458 | +1 | +0.0 | 704,100 |
| 1/15 | 3,470 | 3,480 | 3,441 | 3,457 | +40 | +1.2 | 942,600 |
| 1/14 | 3,422 | 3,435 | 3,381 | 3,417 | +16 | +0.5 | 1,145,200 |
| 1/10 | 3,425 | 3,439 | 3,401 | 3,401 | -17 | -0.5 | 992,400 |
| 1/9 | 3,463 | 3,466 | 3,412 | 3,418 | -54 | -1.6 | 818,300 |
| 1/8 | 3,510 | 3,510 | 3,472 | 3,472 | -21 | -0.6 | 706,600 |
| 1/7 | 3,493 | 3,510 | 3,467 | 3,493 | +5 | +0.1 | 706,900 |
| 1/6 | 3,535 | 3,551 | 3,458 | 3,488 | -29 | -0.8 | 1,092,700 |
| 12/30 | 3,531 | 3,562 | 3,507 | 3,517 | -9 | -0.3 | 813,500 |
| 12/27 | 3,491 | 3,529 | 3,478 | 3,526 | +37 | +1.1 | 833,500 |
| 12/26 | 3,445 | 3,489 | 3,445 | 3,489 | +41 | +1.2 | 614,800 |
| 12/25 | 3,430 | 3,456 | 3,430 | 3,448 | +20 | +0.6 | 593,200 |
| 12/24 | 3,430 | 3,446 | 3,412 | 3,428 | +2 | +0.1 | 494,000 |
| 12/23 | 3,390 | 3,427 | 3,382 | 3,426 | +31 | +0.9 | 741,200 |
| 12/20 | 3,421 | 3,434 | 3,390 | 3,395 | -8 | -0.2 | 1,212,300 |
| 12/19 | 3,411 | 3,456 | 3,402 | 3,403 | -33 | -1.0 | 815,000 |
| 12/18 | 3,421 | 3,470 | 3,421 | 3,436 | +1 | +0.0 | 717,500 |
| 12/17 | 3,502 | 3,505 | 3,435 | 3,435 | -76 | -2.2 | 853,700 |
| 12/16 | 3,564 | 3,568 | 3,498 | 3,511 | -26 | -0.7 | 846,900 |
| 12/13 | 3,578 | 3,596 | 3,519 | 3,537 | -20 | -0.6 | 1,049,200 |
| 12/12 | 3,601 | 3,609 | 3,553 | 3,557 | -27 | -0.8 | 887,500 |
| 12/11 | 3,588 | 3,594 | 3,542 | 3,584 | 0 | 0.0 | 834,800 |
▶︎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
