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) |
|---|---|---|---|---|---|---|---|
| 10/3 | 4,556.0 | 4,590.0 | 4,401.0 | 4,445.0 | -163.0 | -3.5 | 1,320,900 |
| 10/2 | 4,578.0 | 4,683.0 | 4,561.0 | 4,608.0 | +62.0 | +1.4 | 1,018,500 |
| 9/29 | 4,595.0 | 4,607.0 | 4,510.0 | 4,546.0 | -30.0 | -0.7 | 1,121,700 |
| 9/28 | 4,672.0 | 4,674.0 | 4,536.0 | 4,576.0 | -99.0 | -2.1 | 838,600 |
| 9/27 | 4,627.0 | 4,675.0 | 4,588.0 | 4,675.0 | +22.0 | +0.5 | 729,100 |
| 9/26 | 4,729.0 | 4,750.0 | 4,652.0 | 4,653.0 | -40.0 | -0.9 | 695,000 |
| 9/25 | 4,817.0 | 4,817.0 | 4,692.0 | 4,693.0 | -133.0 | -2.8 | 812,600 |
| 9/22 | 4,754.0 | 4,863.0 | 4,724.0 | 4,826.0 | +2.0 | +0.0 | 895,900 |
| 9/21 | 4,769.0 | 4,859.0 | 4,764.0 | 4,824.0 | +28.0 | +0.6 | 811,200 |
| 9/20 | 4,924.0 | 4,927.0 | 4,779.0 | 4,796.0 | -118.0 | -2.4 | 899,400 |
| 9/19 | 4,892.0 | 4,926.0 | 4,869.0 | 4,914.0 | +15.0 | +0.3 | 513,500 |
| 9/15 | 4,857.0 | 4,920.0 | 4,828.0 | 4,899.0 | +112.0 | +2.3 | 902,600 |
| 9/14 | 4,802.0 | 4,825.0 | 4,758.0 | 4,787.0 | -12.0 | -0.3 | 709,900 |
| 9/13 | 4,800.0 | 4,832.0 | 4,768.0 | 4,799.0 | +24.0 | +0.5 | 553,000 |
| 9/12 | 4,777.0 | 4,823.0 | 4,723.0 | 4,775.0 | +68.0 | +1.4 | 610,700 |
| 9/11 | 4,711.0 | 4,745.0 | 4,676.0 | 4,707.0 | +26.0 | +0.6 | 506,800 |
| 9/8 | 4,712.0 | 4,750.0 | 4,662.0 | 4,681.0 | -77.0 | -1.6 | 955,800 |
| 9/7 | 4,715.0 | 4,856.0 | 4,701.0 | 4,758.0 | +42.0 | +0.9 | 812,500 |
| 9/6 | 4,720.0 | 4,770.0 | 4,689.0 | 4,716.0 | -4.0 | -0.1 | 586,500 |
| 9/5 | 4,682.0 | 4,720.0 | 4,630.0 | 4,720.0 | +35.0 | +0.8 | 564,900 |
| 9/4 | 4,630.0 | 4,693.0 | 4,590.0 | 4,685.0 | +80.0 | +1.7 | 703,900 |
| 9/1 | 4,495.0 | 4,612.0 | 4,489.0 | 4,605.0 | +64.0 | +1.4 | 674,200 |
| 8/31 | 4,430.0 | 4,554.0 | 4,420.0 | 4,541.0 | +118.0 | +2.7 | 1,044,100 |
| 8/30 | 4,423.0 | 4,447.0 | 4,405.0 | 4,423.0 | +30.0 | +0.7 | 515,800 |
| 8/29 | 4,396.0 | 4,454.0 | 4,360.0 | 4,393.0 | +65.0 | +1.5 | 977,500 |
| 8/28 | 4,230.0 | 4,328.0 | 4,226.0 | 4,328.0 | +146.0 | +3.5 | 586,800 |
| 8/25 | 4,200.0 | 4,221.0 | 4,178.0 | 4,182.0 | -86.0 | -2.0 | 464,700 |
| 8/24 | 4,254.0 | 4,278.0 | 4,239.0 | 4,268.0 | +16.0 | +0.4 | 498,700 |
| 8/23 | 4,180.0 | 4,255.0 | 4,166.0 | 4,252.0 | +28.0 | +0.7 | 381,200 |
| 8/22 | 4,185.0 | 4,234.0 | 4,177.0 | 4,224.0 | +61.0 | +1.5 | 429,500 |
▶︎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
