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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 4,125 | 4,207 | 4,125 | 4,175 | +57 | +1.4 | 894,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/3 | 4,362 | 4,379 | 4,287 | 4,297 | -114 | -2.6 | 908,500 |
| 8/2 | 4,400 | 4,529 | 4,397 | 4,411 | +30 | +0.7 | 1,416,600 |
| 8/1 | 4,325 | 4,382 | 4,314 | 4,381 | +124 | +2.9 | 1,252,500 |
| 7/31 | 4,280 | 4,319 | 4,223 | 4,257 | +44 | +1.0 | 1,351,300 |
| 7/28 | 4,310 | 4,380 | 4,094 | 4,213 | -27 | -0.6 | 3,102,700 |
| 7/27 | 4,250 | 4,273 | 4,224 | 4,240 | -43 | -1.0 | 1,443,300 |
| 7/26 | 4,284 | 4,293 | 4,224 | 4,283 | -1 | +0.0 | 550,500 |
| 7/25 | 4,232 | 4,309 | 4,220 | 4,284 | +53 | +1.3 | 1,111,700 |
| 7/24 | 4,100 | 4,231 | 4,099 | 4,231 | +172 | +4.2 | 1,136,100 |
| 7/21 | 4,074 | 4,087 | 4,020 | 4,059 | +8 | +0.2 | 476,300 |
| 7/20 | 4,057 | 4,081 | 4,029 | 4,051 | +15 | +0.4 | 656,000 |
| 7/19 | 4,024 | 4,037 | 3,995 | 4,036 | +72 | +1.8 | 490,700 |
| 7/18 | 3,889 | 3,973 | 3,884 | 3,964 | +48 | +1.2 | 512,500 |
| 7/14 | 3,937 | 3,986 | 3,870 | 3,916 | -28 | -0.7 | 851,900 |
| 7/13 | 3,880 | 3,955 | 3,862 | 3,944 | +69 | +1.8 | 586,600 |
| 7/12 | 3,906 | 3,911 | 3,838 | 3,875 | +19 | +0.5 | 591,900 |
| 7/11 | 3,919 | 3,921 | 3,830 | 3,856 | -31 | -0.8 | 886,300 |
| 7/10 | 3,919 | 3,950 | 3,868 | 3,887 | -11 | -0.3 | 552,700 |
| 7/7 | 3,923 | 3,946 | 3,894 | 3,898 | -88 | -2.2 | 758,300 |
| 7/6 | 4,021 | 4,027 | 3,968 | 3,986 | -105 | -2.6 | 855,600 |
| 7/5 | 4,050 | 4,091 | 4,002 | 4,091 | +14 | +0.3 | 604,700 |
| 7/4 | 4,100 | 4,106 | 4,074 | 4,077 | -63 | -1.5 | 541,300 |
| 7/3 | 4,049 | 4,144 | 4,048 | 4,140 | +112 | +2.8 | 775,700 |
| 6/30 | 4,020 | 4,052 | 4,003 | 4,028 | +16 | +0.4 | 846,400 |
▶︎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