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) | 2,934 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
4,927 (23/09/20) | 2,865 (23/01/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 4,587 | 4,615 | 4,536 | 4,548 | -113 | -2.4 | 1,046,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/25 | 3,725 | 3,729 | 3,671 | 3,679 | -13 | -0.4 | 414,400 |
12/22 | 3,678 | 3,733 | 3,671 | 3,692 | +14 | +0.4 | 681,900 |
12/21 | 3,680 | 3,711 | 3,667 | 3,678 | -78 | -2.1 | 569,900 |
12/20 | 3,750 | 3,805 | 3,748 | 3,756 | +107 | +2.9 | 1,610,000 |
12/19 | 3,580 | 3,674 | 3,569 | 3,649 | +39 | +1.1 | 737,900 |
12/18 | 3,594 | 3,626 | 3,562 | 3,610 | -41 | -1.1 | 727,500 |
12/15 | 3,576 | 3,662 | 3,566 | 3,651 | +130 | +3.7 | 1,355,700 |
12/14 | 3,570 | 3,582 | 3,499 | 3,521 | -63 | -1.8 | 792,900 |
12/13 | 3,595 | 3,611 | 3,571 | 3,584 | -7 | -0.2 | 705,100 |
12/12 | 3,666 | 3,673 | 3,579 | 3,591 | -14 | -0.4 | 640,800 |
12/11 | 3,577 | 3,608 | 3,562 | 3,605 | +78 | +2.2 | 1,154,400 |
12/8 | 3,591 | 3,591 | 3,506 | 3,527 | -134 | -3.7 | 2,044,500 |
12/7 | 3,766 | 3,766 | 3,656 | 3,661 | -132 | -3.5 | 1,155,900 |
12/6 | 3,745 | 3,802 | 3,736 | 3,793 | +37 | +1.0 | 810,400 |
12/5 | 3,779 | 3,795 | 3,747 | 3,756 | -20 | -0.5 | 690,900 |
12/4 | 3,826 | 3,836 | 3,774 | 3,776 | -66 | -1.7 | 815,500 |
12/1 | 3,905 | 3,906 | 3,838 | 3,842 | +7 | +0.2 | 729,200 |
11/30 | 3,800 | 3,846 | 3,779 | 3,835 | +27 | +0.7 | 1,256,100 |
11/29 | 3,830 | 3,844 | 3,789 | 3,808 | -55 | -1.4 | 1,051,200 |
11/28 | 3,940 | 3,945 | 3,833 | 3,863 | -71 | -1.8 | 1,345,000 |
11/27 | 4,003 | 4,009 | 3,907 | 3,934 | -42 | -1.1 | 678,500 |
11/24 | 4,013 | 4,015 | 3,974 | 3,976 | +14 | +0.4 | 700,200 |
11/22 | 3,900 | 3,990 | 3,882 | 3,962 | +19 | +0.5 | 701,100 |
11/21 | 4,021 | 4,025 | 3,933 | 3,943 | -82 | -2.0 | 962,800 |
11/20 | 4,103 | 4,143 | 4,001 | 4,025 | -98 | -2.4 | 1,314,400 |
11/17 | 4,050 | 4,129 | 4,041 | 4,123 | +82 | +2.0 | 914,900 |
11/16 | 4,070 | 4,090 | 4,018 | 4,041 | -15 | -0.4 | 916,000 |
11/15 | 4,080 | 4,089 | 4,017 | 4,056 | +32 | +0.8 | 1,024,400 |
11/14 | 4,060 | 4,064 | 4,006 | 4,024 | +8 | +0.2 | 721,100 |
11/13 | 4,077 | 4,080 | 3,968 | 4,016 | -6 | -0.2 | 931,100 |
▶︎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