6305東証P貸借
業種 機械
日立建機 株価時系列データ
PTS
3,450
円
(23:53)
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 |
|---|---|
| 4,900.0 (24/04/12) | 2,896.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,900.0 (24/04/12) | 2,896.5 (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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 3,588.0 | 3,615.0 | 3,536.0 | 3,604.0 | +16.0 | +0.5 | 1,548,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/29 | 3,690.0 | 3,729.0 | 3,690.0 | 3,727.0 | +26.0 | +0.7 | 538,200 |
| 12/28 | 3,677.0 | 3,706.0 | 3,662.0 | 3,701.0 | -14.0 | -0.4 | 481,600 |
| 12/27 | 3,698.0 | 3,720.0 | 3,675.0 | 3,715.0 | +48.0 | +1.3 | 664,000 |
| 12/26 | 3,650.0 | 3,683.0 | 3,643.0 | 3,667.0 | -12.0 | -0.3 | 397,500 |
| 12/25 | 3,725.0 | 3,729.0 | 3,671.0 | 3,679.0 | -13.0 | -0.4 | 414,400 |
| 12/22 | 3,678.0 | 3,733.0 | 3,671.0 | 3,692.0 | +14.0 | +0.4 | 681,900 |
| 12/21 | 3,680.0 | 3,711.0 | 3,667.0 | 3,678.0 | -78.0 | -2.1 | 569,900 |
| 12/20 | 3,750.0 | 3,805.0 | 3,748.0 | 3,756.0 | +107.0 | +2.9 | 1,610,000 |
| 12/19 | 3,580.0 | 3,674.0 | 3,569.0 | 3,649.0 | +39.0 | +1.1 | 737,900 |
| 12/18 | 3,594.0 | 3,626.0 | 3,562.0 | 3,610.0 | -41.0 | -1.1 | 727,500 |
| 12/15 | 3,576.0 | 3,662.0 | 3,566.0 | 3,651.0 | +130.0 | +3.7 | 1,355,700 |
| 12/14 | 3,570.0 | 3,582.0 | 3,499.0 | 3,521.0 | -63.0 | -1.8 | 792,900 |
| 12/13 | 3,595.0 | 3,611.0 | 3,571.0 | 3,584.0 | -7.0 | -0.2 | 705,100 |
| 12/12 | 3,666.0 | 3,673.0 | 3,579.0 | 3,591.0 | -14.0 | -0.4 | 640,800 |
| 12/11 | 3,577.0 | 3,608.0 | 3,562.0 | 3,605.0 | +78.0 | +2.2 | 1,154,400 |
| 12/8 | 3,591.0 | 3,591.0 | 3,506.0 | 3,527.0 | -134.0 | -3.7 | 2,044,500 |
| 12/7 | 3,766.0 | 3,766.0 | 3,656.0 | 3,661.0 | -132.0 | -3.5 | 1,155,900 |
| 12/6 | 3,745.0 | 3,802.0 | 3,736.0 | 3,793.0 | +37.0 | +1.0 | 810,400 |
| 12/5 | 3,779.0 | 3,795.0 | 3,747.0 | 3,756.0 | -20.0 | -0.5 | 690,900 |
| 12/4 | 3,826.0 | 3,836.0 | 3,774.0 | 3,776.0 | -66.0 | -1.7 | 815,500 |
| 12/1 | 3,905.0 | 3,906.0 | 3,838.0 | 3,842.0 | +7.0 | +0.2 | 729,200 |
| 11/30 | 3,800.0 | 3,846.0 | 3,779.0 | 3,835.0 | +27.0 | +0.7 | 1,256,100 |
| 11/29 | 3,830.0 | 3,844.0 | 3,789.0 | 3,808.0 | -55.0 | -1.4 | 1,051,200 |
| 11/28 | 3,940.0 | 3,945.0 | 3,833.0 | 3,863.0 | -71.0 | -1.8 | 1,345,000 |
| 11/27 | 4,003.0 | 4,009.0 | 3,907.0 | 3,934.0 | -42.0 | -1.1 | 678,500 |
| 11/24 | 4,013.0 | 4,015.0 | 3,974.0 | 3,976.0 | +14.0 | +0.4 | 700,200 |
| 11/22 | 3,900.0 | 3,990.0 | 3,882.0 | 3,962.0 | +19.0 | +0.5 | 701,100 |
| 11/21 | 4,021.0 | 4,025.0 | 3,933.0 | 3,943.0 | -82.0 | -2.0 | 962,800 |
| 11/20 | 4,103.0 | 4,143.0 | 4,001.0 | 4,025.0 | -98.0 | -2.4 | 1,314,400 |
| 11/17 | 4,050.0 | 4,129.0 | 4,041.0 | 4,123.0 | +82.0 | +2.0 | 914,900 |
▶︎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
