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
4,385
円
(21:59)
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 (23/05/15) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,398 | 4,424 | 4,290 | 4,365 | -29 | -0.7 | 1,418,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 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 |
| 11/10 | 3,950 | 4,029 | 3,905 | 4,022 | +103 | +2.6 | 1,487,700 |
| 11/9 | 3,860 | 3,931 | 3,803 | 3,919 | +103 | +2.7 | 1,473,200 |
| 11/8 | 3,956 | 3,960 | 3,798 | 3,816 | -121 | -3.1 | 1,431,700 |
| 11/7 | 4,027 | 4,027 | 3,903 | 3,937 | -101 | -2.5 | 1,273,900 |
| 11/6 | 3,904 | 4,038 | 3,876 | 4,038 | +216 | +5.7 | 1,687,600 |
| 11/2 | 3,904 | 3,920 | 3,810 | 3,822 | -51 | -1.3 | 1,091,300 |
| 11/1 | 3,959 | 3,982 | 3,823 | 3,873 | +21 | +0.6 | 1,915,900 |
| 10/31 | 3,830 | 3,863 | 3,702 | 3,852 | +89 | +2.4 | 1,729,600 |
| 10/30 | 3,840 | 3,841 | 3,684 | 3,763 | -160 | -4.1 | 2,538,700 |
▶︎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