！決算発表予定日 2024/04/24
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) | 3,085 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,900 (24/04/12) | 3,688 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,589 | 4,900 | 4,425 | 4,484 | -35 | -0.8 | 14,631,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 4,338 | 4,728 | 4,151 | 4,519 | +195 | +4.5 | 18,736,000 |
| 24/02 | 4,151 | 4,390 | 4,012 | 4,324 | +90 | +2.1 | 19,561,200 |
| 24/01 | 3,746 | 4,234 | 3,688 | 4,234 | +507 | +13.6 | 22,868,000 |
| 23/12 | 3,905 | 3,906 | 3,499 | 3,727 | -108 | -2.8 | 17,718,200 |
| 23/11 | 3,959 | 4,143 | 3,779 | 3,835 | -17 | -0.4 | 22,878,100 |
| 23/10 | 4,578 | 4,683 | 3,684 | 3,852 | -694 | -15.3 | 25,184,000 |
| 23/09 | 4,495 | 4,927 | 4,489 | 4,546 | +5 | +0.1 | 14,897,800 |
| 23/08 | 4,325 | 4,554 | 4,090 | 4,541 | +284 | +6.7 | 15,306,600 |
| 23/07 | 4,049 | 4,380 | 3,830 | 4,257 | +229 | +5.7 | 17,836,100 |
| 23/06 | 3,465 | 4,094 | 3,420 | 4,028 | +578 | +16.8 | 19,310,700 |
| 23/05 | 3,340 | 3,590 | 3,215 | 3,450 | +120 | +3.6 | 19,053,100 |
| 23/04 | 3,120 | 3,350 | 2,934 | 3,330 | +255 | +8.3 | 14,920,200 |
| 23/03 | 3,095 | 3,395 | 2,883 | 3,075 | +30 | +1.0 | 15,825,100 |
| 23/02 | 3,045 | 3,160 | 2,902 | 3,045 | 0 | 0.0 | 11,587,900 |
| 23/01 | 2,918 | 3,195 | 2,865 | 3,045 | +86 | +2.9 | 10,942,300 |
| 22/12 | 3,245 | 3,245 | 2,906 | 2,959 | -251 | -7.8 | 10,525,500 |
| 22/11 | 2,916 | 3,230 | 2,908 | 3,210 | +296 | +10.2 | 12,906,600 |
| 22/10 | 2,651 | 2,937 | 2,595 | 2,914 | +238 | +8.9 | 20,569,000 |
| 22/09 | 2,858 | 2,973 | 2,655 | 2,676 | -203 | -7.1 | 14,598,300 |
| 22/08 | 2,966 | 3,030 | 2,754 | 2,879 | -37 | -1.3 | 16,732,900 |
| 22/07 | 3,025 | 3,085 | 2,719 | 2,916 | -89 | -3.0 | 18,791,200 |
| 22/06 | 3,000 | 3,450 | 2,843 | 3,005 | -20 | -0.7 | 15,460,300 |
| 22/05 | 2,955 | 3,180 | 2,765 | 3,025 | +70 | +2.4 | 15,439,900 |
| 22/04 | 3,175 | 3,295 | 2,793 | 2,955 | -240 | -7.5 | 13,501,700 |
| 22/03 | 2,856 | 3,270 | 2,642 | 3,195 | +392 | +14.0 | 15,167,200 |
| 22/02 | 2,940 | 3,090 | 2,741 | 2,803 | -87 | -3.0 | 13,486,100 |
| 22/01 | 3,375 | 3,595 | 2,832 | 2,890 | -435 | -13.1 | 22,854,100 |
| 21/12 | 3,260 | 3,470 | 3,165 | 3,325 | +25 | +0.8 | 10,696,500 |
| 21/11 | 3,750 | 3,785 | 3,280 | 3,300 | -325 | -9.0 | 10,205,500 |
| 21/10 | 3,150 | 3,720 | 3,035 | 3,625 | +450 | +14.2 | 17,385,800 |
▶︎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