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) | 3,420 (23/06/01) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 4,384 | 4,407 | 4,340 | 4,399 | +20 | +0.5 | 624,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/26 | 4,729 | 4,750 | 4,652 | 4,653 | -40 | -0.9 | 695,000 |
| 9/25 | 4,817 | 4,817 | 4,692 | 4,693 | -133 | -2.8 | 812,600 |
| 9/22 | 4,754 | 4,863 | 4,724 | 4,826 | +2 | +0.0 | 895,900 |
| 9/21 | 4,769 | 4,859 | 4,764 | 4,824 | +28 | +0.6 | 811,200 |
| 9/20 | 4,924 | 4,927 | 4,779 | 4,796 | -118 | -2.4 | 899,400 |
| 9/19 | 4,892 | 4,926 | 4,869 | 4,914 | +15 | +0.3 | 513,500 |
| 9/15 | 4,857 | 4,920 | 4,828 | 4,899 | +112 | +2.3 | 902,600 |
| 9/14 | 4,802 | 4,825 | 4,758 | 4,787 | -12 | -0.3 | 709,900 |
| 9/13 | 4,800 | 4,832 | 4,768 | 4,799 | +24 | +0.5 | 553,000 |
| 9/12 | 4,777 | 4,823 | 4,723 | 4,775 | +68 | +1.4 | 610,700 |
| 9/11 | 4,711 | 4,745 | 4,676 | 4,707 | +26 | +0.6 | 506,800 |
| 9/8 | 4,712 | 4,750 | 4,662 | 4,681 | -77 | -1.6 | 955,800 |
| 9/7 | 4,715 | 4,856 | 4,701 | 4,758 | +42 | +0.9 | 812,500 |
| 9/6 | 4,720 | 4,770 | 4,689 | 4,716 | -4 | -0.1 | 586,500 |
| 9/5 | 4,682 | 4,720 | 4,630 | 4,720 | +35 | +0.8 | 564,900 |
| 9/4 | 4,630 | 4,693 | 4,590 | 4,685 | +80 | +1.7 | 703,900 |
| 9/1 | 4,495 | 4,612 | 4,489 | 4,605 | +64 | +1.4 | 674,200 |
| 8/31 | 4,430 | 4,554 | 4,420 | 4,541 | +118 | +2.7 | 1,044,100 |
| 8/30 | 4,423 | 4,447 | 4,405 | 4,423 | +30 | +0.7 | 515,800 |
| 8/29 | 4,396 | 4,454 | 4,360 | 4,393 | +65 | +1.5 | 977,500 |
| 8/28 | 4,230 | 4,328 | 4,226 | 4,328 | +146 | +3.5 | 586,800 |
| 8/25 | 4,200 | 4,221 | 4,178 | 4,182 | -86 | -2.0 | 464,700 |
▶︎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