6305東証P貸借
業種 機械
日立建機 株価時系列データ
PTS
3,341
円
(23:53)
株価は15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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,315.0 | 3,675.0 | 3,302.0 | 3,347.0 | -8.0 | -0.2 | 16,898,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,502.0 | 3,652.0 | 3,204.0 | 3,355.0 | -116.0 | -3.3 | 24,395,900 |
| 24/09 | 3,630.0 | 3,643.0 | 3,274.0 | 3,471.0 | -79.0 | -2.2 | 24,296,000 |
| 24/08 | 3,731.0 | 3,740.0 | 2,896.5 | 3,550.0 | -242.0 | -6.4 | 33,796,600 |
| 24/07 | 4,349.0 | 4,805.0 | 3,681.0 | 3,792.0 | -516.0 | -12.0 | 31,526,500 |
| 24/06 | 4,310.0 | 4,335.0 | 3,994.0 | 4,308.0 | +58.0 | +1.4 | 17,137,400 |
| 24/05 | 4,457.0 | 4,601.0 | 4,119.0 | 4,250.0 | -288.0 | -6.4 | 16,872,600 |
| 24/04 | 4,589.0 | 4,900.0 | 4,290.0 | 4,538.0 | +19.0 | +0.4 | 21,829,100 |
| 24/03 | 4,338.0 | 4,728.0 | 4,151.0 | 4,519.0 | +195.0 | +4.5 | 18,736,000 |
| 24/02 | 4,151.0 | 4,390.0 | 4,012.0 | 4,324.0 | +90.0 | +2.1 | 19,561,200 |
| 24/01 | 3,746.0 | 4,234.0 | 3,688.0 | 4,234.0 | +507.0 | +13.6 | 22,868,000 |
| 23/12 | 3,905.0 | 3,906.0 | 3,499.0 | 3,727.0 | -108.0 | -2.8 | 17,718,200 |
| 23/11 | 3,959.0 | 4,143.0 | 3,779.0 | 3,835.0 | -17.0 | -0.4 | 22,878,100 |
| 23/10 | 4,578.0 | 4,683.0 | 3,684.0 | 3,852.0 | -694.0 | -15.3 | 25,184,000 |
| 23/09 | 4,495.0 | 4,927.0 | 4,489.0 | 4,546.0 | +5.0 | +0.1 | 14,897,800 |
| 23/08 | 4,325.0 | 4,554.0 | 4,090.0 | 4,541.0 | +284.0 | +6.7 | 15,306,600 |
| 23/07 | 4,049.0 | 4,380.0 | 3,830.0 | 4,257.0 | +229.0 | +5.7 | 17,836,100 |
| 23/06 | 3,465.0 | 4,094.0 | 3,420.0 | 4,028.0 | +578.0 | +16.8 | 19,310,700 |
| 23/05 | 3,340.0 | 3,590.0 | 3,215.0 | 3,450.0 | +120.0 | +3.6 | 19,053,100 |
| 23/04 | 3,120.0 | 3,350.0 | 2,934.0 | 3,330.0 | +255.0 | +8.3 | 14,920,200 |
| 23/03 | 3,095.0 | 3,395.0 | 2,883.0 | 3,075.0 | +30.0 | +1.0 | 15,825,100 |
| 23/02 | 3,045.0 | 3,160.0 | 2,902.0 | 3,045.0 | 0 | 0.0 | 11,587,900 |
| 23/01 | 2,918.0 | 3,195.0 | 2,865.0 | 3,045.0 | +86.0 | +2.9 | 10,942,300 |
| 22/12 | 3,245.0 | 3,245.0 | 2,906.0 | 2,959.0 | -251.0 | -7.8 | 10,525,500 |
| 22/11 | 2,916.0 | 3,230.0 | 2,908.0 | 3,210.0 | +296.0 | +10.2 | 12,906,600 |
| 22/10 | 2,651.0 | 2,937.0 | 2,595.0 | 2,914.0 | +238.0 | +8.9 | 20,569,000 |
| 22/09 | 2,858.0 | 2,973.0 | 2,655.0 | 2,676.0 | -203.0 | -7.1 | 14,598,300 |
| 22/08 | 2,966.0 | 3,030.0 | 2,754.0 | 2,879.0 | -37.0 | -1.3 | 16,732,900 |
| 22/07 | 3,025.0 | 3,085.0 | 2,719.0 | 2,916.0 | -89.0 | -3.0 | 18,791,200 |
| 22/06 | 3,000.0 | 3,450.0 | 2,843.0 | 3,005.0 | -20.0 | -0.7 | 15,460,300 |
| 22/05 | 2,955.0 | 3,180.0 | 2,765.0 | 3,025.0 | +70.0 | +2.4 | 15,439,900 |
▶︎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
