決算new！
2024/04/24 発表
今期最終は5％増で2期連続最高益、25円増配へ
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) | 3,215 (23/04/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,590 | 4,690 | 4,380 | 4,394 | -264 | -5.7 | 2,401,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 4,498 | 4,573 | 4,464 | 4,563 | +40 | +0.9 | 960,700 |
| 3/5 | 4,444 | 4,530 | 4,418 | 4,523 | +121 | +2.8 | 1,100,600 |
| 3/4 | 4,412 | 4,441 | 4,376 | 4,402 | 0 | 0.0 | 531,300 |
| 3/1 | 4,338 | 4,430 | 4,329 | 4,402 | +78 | +1.8 | 960,900 |
| 2/29 | 4,347 | 4,347 | 4,252 | 4,324 | +2 | +0.1 | 1,011,200 |
| 2/28 | 4,296 | 4,390 | 4,286 | 4,322 | +93 | +2.2 | 1,422,300 |
| 2/27 | 4,200 | 4,241 | 4,188 | 4,229 | +32 | +0.8 | 559,800 |
| 2/26 | 4,235 | 4,253 | 4,171 | 4,197 | +6 | +0.1 | 736,300 |
| 2/22 | 4,180 | 4,205 | 4,148 | 4,191 | +27 | +0.7 | 821,700 |
| 2/21 | 4,168 | 4,203 | 4,142 | 4,164 | -65 | -1.5 | 750,100 |
| 2/20 | 4,216 | 4,264 | 4,207 | 4,229 | +10 | +0.2 | 680,400 |
| 2/19 | 4,186 | 4,219 | 4,158 | 4,219 | +18 | +0.4 | 697,900 |
| 2/16 | 4,237 | 4,252 | 4,184 | 4,201 | +34 | +0.8 | 858,600 |
| 2/15 | 4,235 | 4,264 | 4,134 | 4,167 | +42 | +1.0 | 1,077,400 |
| 2/14 | 4,187 | 4,187 | 4,107 | 4,125 | -64 | -1.5 | 772,400 |
| 2/13 | 4,190 | 4,211 | 4,114 | 4,189 | +1 | +0.0 | 987,100 |
| 2/9 | 4,246 | 4,269 | 4,175 | 4,188 | -77 | -1.8 | 1,049,200 |
| 2/8 | 4,230 | 4,289 | 4,212 | 4,265 | +38 | +0.9 | 948,700 |
| 2/7 | 4,187 | 4,286 | 4,173 | 4,227 | +16 | +0.4 | 970,700 |
| 2/6 | 4,197 | 4,255 | 4,186 | 4,211 | +10 | +0.2 | 1,396,200 |
| 2/5 | 4,134 | 4,247 | 4,118 | 4,201 | +136 | +3.4 | 1,539,000 |
| 2/2 | 4,078 | 4,089 | 4,031 | 4,065 | +18 | +0.4 | 930,400 |
| 2/1 | 4,151 | 4,151 | 4,012 | 4,047 | -187 | -4.4 | 2,351,800 |
| 1/31 | 3,961 | 4,234 | 3,955 | 4,234 | +273 | +6.9 | 2,587,100 |
| 1/30 | 3,975 | 4,029 | 3,947 | 3,961 | +11 | +0.3 | 1,406,200 |
| 1/29 | 3,947 | 4,062 | 3,942 | 3,950 | -147 | -3.6 | 3,210,100 |
▶︎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