6305東証P貸借
業種 機械
日立建機 株価時系列データ
PTS
3,450
円
(23:53)
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 |
|---|---|
| 4,900.0 (24/04/12) | 2,896.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,900.0 (24/04/12) | 2,896.5 (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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 3,588.0 | 3,615.0 | 3,536.0 | 3,604.0 | +16.0 | +0.5 | 1,548,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/21 | 4,198.0 | 4,213.0 | 4,147.0 | 4,163.0 | +11.0 | +0.3 | 419,400 |
| 8/18 | 4,112.0 | 4,203.0 | 4,090.0 | 4,152.0 | +2.0 | +0.1 | 646,700 |
| 8/17 | 4,190.0 | 4,190.0 | 4,092.0 | 4,150.0 | -53.0 | -1.3 | 715,000 |
| 8/16 | 4,230.0 | 4,265.0 | 4,200.0 | 4,203.0 | -120.0 | -2.8 | 698,600 |
| 8/15 | 4,300.0 | 4,330.0 | 4,287.0 | 4,323.0 | +60.0 | +1.4 | 422,600 |
| 8/14 | 4,368.0 | 4,396.0 | 4,258.0 | 4,263.0 | -114.0 | -2.6 | 720,300 |
| 8/10 | 4,268.0 | 4,394.0 | 4,241.0 | 4,377.0 | +129.0 | +3.0 | 823,600 |
| 8/9 | 4,301.0 | 4,302.0 | 4,224.0 | 4,248.0 | -62.0 | -1.4 | 651,700 |
| 8/8 | 4,362.0 | 4,372.0 | 4,296.0 | 4,310.0 | +18.0 | +0.4 | 641,100 |
| 8/7 | 4,284.0 | 4,313.0 | 4,236.0 | 4,292.0 | -37.0 | -0.9 | 530,400 |
| 8/4 | 4,263.0 | 4,333.0 | 4,231.0 | 4,329.0 | +32.0 | +0.7 | 561,300 |
| 8/3 | 4,362.0 | 4,379.0 | 4,287.0 | 4,297.0 | -114.0 | -2.6 | 908,500 |
| 8/2 | 4,400.0 | 4,529.0 | 4,397.0 | 4,411.0 | +30.0 | +0.7 | 1,416,600 |
| 8/1 | 4,325.0 | 4,382.0 | 4,314.0 | 4,381.0 | +124.0 | +2.9 | 1,252,500 |
| 7/31 | 4,280.0 | 4,319.0 | 4,223.0 | 4,257.0 | +44.0 | +1.0 | 1,351,300 |
| 7/28 | 4,310.0 | 4,380.0 | 4,094.0 | 4,213.0 | -27.0 | -0.6 | 3,102,700 |
| 7/27 | 4,250.0 | 4,273.0 | 4,224.0 | 4,240.0 | -43.0 | -1.0 | 1,443,300 |
| 7/26 | 4,284.0 | 4,293.0 | 4,224.0 | 4,283.0 | -1.0 | +0.0 | 550,500 |
| 7/25 | 4,232.0 | 4,309.0 | 4,220.0 | 4,284.0 | +53.0 | +1.3 | 1,111,700 |
| 7/24 | 4,100.0 | 4,231.0 | 4,099.0 | 4,231.0 | +172.0 | +4.2 | 1,136,100 |
| 7/21 | 4,074.0 | 4,087.0 | 4,020.0 | 4,059.0 | +8.0 | +0.2 | 476,300 |
| 7/20 | 4,057.0 | 4,081.0 | 4,029.0 | 4,051.0 | +15.0 | +0.4 | 656,000 |
| 7/19 | 4,024.0 | 4,037.0 | 3,995.0 | 4,036.0 | +72.0 | +1.8 | 490,700 |
| 7/18 | 3,889.0 | 3,973.0 | 3,884.0 | 3,964.0 | +48.0 | +1.2 | 512,500 |
| 7/14 | 3,937.0 | 3,986.0 | 3,870.0 | 3,916.0 | -28.0 | -0.7 | 851,900 |
| 7/13 | 3,880.0 | 3,955.0 | 3,862.0 | 3,944.0 | +69.0 | +1.8 | 586,600 |
| 7/12 | 3,906.0 | 3,911.0 | 3,838.0 | 3,875.0 | +19.0 | +0.5 | 591,900 |
| 7/11 | 3,919.0 | 3,921.0 | 3,830.0 | 3,856.0 | -31.0 | -0.8 | 886,300 |
| 7/10 | 3,919.0 | 3,950.0 | 3,868.0 | 3,887.0 | -11.0 | -0.3 | 552,700 |
| 7/7 | 3,923.0 | 3,946.0 | 3,894.0 | 3,898.0 | -88.0 | -2.2 | 758,300 |
▶︎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
