6305東証P貸借
業種 機械
日立建機 株価時系列データ
PTS
3,786
円
(21:23)
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) |
---|---|---|---|---|---|---|---|
2/14 | 3,832 | 3,853 | 3,765 | 3,787 | -34 | -0.9 | 1,301,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/10 | 3,586 | 3,618 | 3,565 | 3,584 | +58 | +1.6 | 1,407,700 |
12/9 | 3,518 | 3,552 | 3,508 | 3,526 | +37 | +1.1 | 1,427,300 |
12/6 | 3,433 | 3,500 | 3,419 | 3,489 | +80 | +2.4 | 1,316,100 |
12/5 | 3,450 | 3,463 | 3,404 | 3,409 | -10 | -0.3 | 984,200 |
12/4 | 3,417 | 3,427 | 3,388 | 3,419 | +2 | +0.1 | 738,500 |
12/3 | 3,380 | 3,433 | 3,377 | 3,417 | +34 | +1.0 | 771,700 |
12/2 | 3,370 | 3,418 | 3,370 | 3,383 | +5 | +0.2 | 659,900 |
11/29 | 3,389 | 3,419 | 3,343 | 3,378 | +4 | +0.1 | 1,301,300 |
11/28 | 3,351 | 3,416 | 3,346 | 3,374 | -9 | -0.3 | 668,600 |
11/27 | 3,387 | 3,404 | 3,368 | 3,383 | -24 | -0.7 | 740,200 |
11/26 | 3,380 | 3,407 | 3,353 | 3,407 | +2 | +0.1 | 710,800 |
11/25 | 3,422 | 3,439 | 3,397 | 3,405 | +28 | +0.8 | 1,068,400 |
11/22 | 3,368 | 3,414 | 3,366 | 3,377 | +30 | +0.9 | 580,900 |
11/21 | 3,391 | 3,392 | 3,346 | 3,347 | -24 | -0.7 | 448,500 |
11/20 | 3,400 | 3,416 | 3,340 | 3,371 | -25 | -0.7 | 838,300 |
11/19 | 3,380 | 3,409 | 3,367 | 3,396 | +14 | +0.4 | 709,800 |
11/18 | 3,310 | 3,392 | 3,303 | 3,382 | +41 | +1.2 | 941,100 |
11/15 | 3,331 | 3,371 | 3,315 | 3,341 | +33 | +1.0 | 1,003,500 |
11/14 | 3,362 | 3,414 | 3,308 | 3,308 | -29 | -0.9 | 1,288,700 |
▶︎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