！決算発表予定日 2024/04/24
6305東証P貸借
業種 機械
日立建機 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 |
|---|---|
| 4,927 (23/09/20) | 3,085 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,900 (24/04/12) | 3,688 (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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,500 | 4,530 | 4,425 | 4,484 | -86 | -1.9 | 798,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 4,520 | 4,615 | 4,500 | 4,570 | +31 | +0.7 | 644,100 |
| 4/17 | 4,671 | 4,673 | 4,531 | 4,539 | -104 | -2.2 | 894,600 |
| 4/16 | 4,800 | 4,829 | 4,627 | 4,643 | -188 | -3.9 | 946,000 |
| 4/15 | 4,756 | 4,831 | 4,716 | 4,831 | +6 | +0.1 | 728,700 |
| 4/12 | 4,881 | 4,900 | 4,825 | 4,825 | -14 | -0.3 | 892,400 |
| 4/11 | 4,720 | 4,859 | 4,720 | 4,839 | +81 | +1.7 | 982,500 |
| 4/10 | 4,731 | 4,771 | 4,708 | 4,758 | -10 | -0.2 | 666,700 |
| 4/9 | 4,725 | 4,777 | 4,711 | 4,768 | 0 | 0.0 | 793,100 |
| 4/8 | 4,726 | 4,785 | 4,709 | 4,768 | +82 | +1.8 | 658,200 |
| 4/5 | 4,645 | 4,707 | 4,623 | 4,686 | -71 | -1.5 | 1,043,000 |
| 4/4 | 4,739 | 4,795 | 4,707 | 4,757 | +86 | +1.8 | 1,091,900 |
| 4/3 | 4,605 | 4,689 | 4,544 | 4,671 | +96 | +2.1 | 1,161,200 |
| 4/2 | 4,613 | 4,684 | 4,536 | 4,575 | -12 | -0.3 | 1,183,400 |
| 4/1 | 4,589 | 4,670 | 4,550 | 4,587 | +68 | +1.5 | 1,348,800 |
| 3/29 | 4,578 | 4,583 | 4,515 | 4,519 | -29 | -0.6 | 1,231,800 |
| 3/28 | 4,587 | 4,615 | 4,536 | 4,548 | -113 | -2.4 | 1,046,500 |
| 3/27 | 4,644 | 4,695 | 4,590 | 4,661 | +57 | +1.2 | 880,400 |
| 3/26 | 4,553 | 4,627 | 4,535 | 4,604 | +51 | +1.1 | 628,000 |
| 3/25 | 4,560 | 4,597 | 4,551 | 4,553 | -77 | -1.7 | 681,600 |
| 3/22 | 4,636 | 4,679 | 4,609 | 4,630 | -1 | +0.0 | 985,900 |
| 3/21 | 4,682 | 4,728 | 4,577 | 4,631 | +89 | +2.0 | 1,013,100 |
| 3/19 | 4,505 | 4,571 | 4,463 | 4,542 | +63 | +1.4 | 905,400 |
| 3/18 | 4,364 | 4,492 | 4,354 | 4,479 | +166 | +3.9 | 1,085,400 |
| 3/15 | 4,198 | 4,350 | 4,198 | 4,313 | +78 | +1.8 | 1,140,300 |
| 3/14 | 4,195 | 4,257 | 4,151 | 4,235 | +43 | +1.0 | 819,200 |
| 3/13 | 4,267 | 4,328 | 4,161 | 4,192 | -36 | -0.9 | 887,300 |
| 3/12 | 4,210 | 4,236 | 4,151 | 4,228 | +2 | +0.1 | 711,100 |
| 3/11 | 4,351 | 4,364 | 4,182 | 4,226 | -195 | -4.4 | 1,024,000 |
| 3/8 | 4,500 | 4,500 | 4,381 | 4,421 | -32 | -0.7 | 1,173,600 |
| 3/7 | 4,578 | 4,614 | 4,428 | 4,453 | -110 | -2.4 | 968,900 |
▶︎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