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) | 3,499 (23/12/14) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 4,094 | 4,175 | 4,072 | 4,143 | +50 | +1.2 | 1,135,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/24 | 4,254 | 4,278 | 4,239 | 4,268 | +16 | +0.4 | 498,700 |
| 8/23 | 4,180 | 4,255 | 4,166 | 4,252 | +28 | +0.7 | 381,200 |
| 8/22 | 4,185 | 4,234 | 4,177 | 4,224 | +61 | +1.5 | 429,500 |
| 8/21 | 4,198 | 4,213 | 4,147 | 4,163 | +11 | +0.3 | 419,400 |
| 8/18 | 4,112 | 4,203 | 4,090 | 4,152 | +2 | +0.1 | 646,700 |
| 8/17 | 4,190 | 4,190 | 4,092 | 4,150 | -53 | -1.3 | 715,000 |
| 8/16 | 4,230 | 4,265 | 4,200 | 4,203 | -120 | -2.8 | 698,600 |
| 8/15 | 4,300 | 4,330 | 4,287 | 4,323 | +60 | +1.4 | 422,600 |
| 8/14 | 4,368 | 4,396 | 4,258 | 4,263 | -114 | -2.6 | 720,300 |
| 8/10 | 4,268 | 4,394 | 4,241 | 4,377 | +129 | +3.0 | 823,600 |
| 8/9 | 4,301 | 4,302 | 4,224 | 4,248 | -62 | -1.4 | 651,700 |
| 8/8 | 4,362 | 4,372 | 4,296 | 4,310 | +18 | +0.4 | 641,100 |
| 8/7 | 4,284 | 4,313 | 4,236 | 4,292 | -37 | -0.9 | 530,400 |
| 8/4 | 4,263 | 4,333 | 4,231 | 4,329 | +32 | +0.7 | 561,300 |
▶︎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