6305東証P貸借
業種 機械
日立建機 株価時系列データ
PTS
4,484.9
円
(14:56)
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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 4,464 | 4,508 | 4,441 | 4,489 | -25 | -0.6 | 416,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/27 | 3,905 | 4,033 | 3,841 | 3,923 | -187 | -4.6 | 4,388,600 |
| 10/26 | 4,157 | 4,157 | 4,059 | 4,110 | -42 | -1.0 | 1,521,300 |
| 10/25 | 4,072 | 4,187 | 4,063 | 4,152 | +106 | +2.6 | 901,000 |
| 10/24 | 4,040 | 4,081 | 3,914 | 4,046 | +13 | +0.3 | 870,800 |
| 10/23 | 4,093 | 4,093 | 4,016 | 4,033 | -56 | -1.4 | 720,700 |
| 10/20 | 4,108 | 4,120 | 4,054 | 4,089 | -47 | -1.1 | 839,400 |
| 10/19 | 4,133 | 4,197 | 4,117 | 4,136 | -108 | -2.5 | 772,900 |
| 10/18 | 4,308 | 4,312 | 4,189 | 4,244 | -26 | -0.6 | 734,700 |
| 10/17 | 4,349 | 4,359 | 4,238 | 4,270 | -9 | -0.2 | 560,500 |
| 10/16 | 4,282 | 4,307 | 4,250 | 4,279 | -103 | -2.4 | 625,300 |
| 10/13 | 4,385 | 4,430 | 4,359 | 4,382 | -40 | -0.9 | 753,300 |
| 10/12 | 4,401 | 4,445 | 4,371 | 4,422 | +64 | +1.5 | 774,000 |
| 10/11 | 4,391 | 4,402 | 4,341 | 4,358 | +4 | +0.1 | 792,800 |
| 10/10 | 4,334 | 4,394 | 4,286 | 4,354 | +146 | +3.5 | 636,000 |
| 10/6 | 4,211 | 4,271 | 4,185 | 4,208 | -55 | -1.3 | 888,200 |
| 10/5 | 4,280 | 4,280 | 4,119 | 4,263 | +31 | +0.7 | 1,612,300 |
| 10/4 | 4,345 | 4,400 | 4,231 | 4,232 | -213 | -4.8 | 1,184,500 |
| 10/3 | 4,556 | 4,590 | 4,401 | 4,445 | -163 | -3.5 | 1,320,900 |
| 10/2 | 4,578 | 4,683 | 4,561 | 4,608 | +62 | +1.4 | 1,018,500 |
| 9/29 | 4,595 | 4,607 | 4,510 | 4,546 | -30 | -0.7 | 1,121,700 |
| 9/28 | 4,672 | 4,674 | 4,536 | 4,576 | -99 | -2.1 | 838,600 |
| 9/27 | 4,627 | 4,675 | 4,588 | 4,675 | +22 | +0.5 | 729,100 |
▶︎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