6305東証P貸借
業種 機械
日立建機 株価時系列データ
PTS
3,374.4
円
(11:17)
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 | 3,373.0 | +18.0 | +0.5 | 18,333,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 320.0 | 350.0 | 303.0 | 340.0 | +23.0 | +7.3 | 1,213,000 |
| 02/03 | 294.0 | 325.0 | 287.0 | 317.0 | +24.0 | +8.2 | 1,760,000 |
| 02/02 | 265.0 | 294.0 | 261.0 | 293.0 | +28.0 | +10.6 | 1,304,000 |
| 02/01 | 315.0 | 315.0 | 260.0 | 265.0 | -51.0 | -16.1 | 1,979,000 |
| 01/12 | 334.0 | 347.0 | 290.0 | 316.0 | -9.0 | -2.8 | 1,523,000 |
| 01/11 | 322.0 | 349.0 | 313.0 | 325.0 | +3.0 | +0.9 | 1,235,000 |
| 01/10 | 317.0 | 360.0 | 310.0 | 322.0 | -12.0 | -3.6 | 1,899,000 |
| 01/09 | 351.0 | 357.0 | 300.0 | 334.0 | -16.0 | -4.6 | 2,622,000 |
| 01/08 | 446.0 | 480.0 | 335.0 | 350.0 | -86.0 | -19.7 | 2,780,000 |
| 01/07 | 469.0 | 469.0 | 406.0 | 436.0 | -32.0 | -6.8 | 1,784,000 |
| 01/06 | 465.0 | 490.0 | 450.0 | 468.0 | +3.0 | +0.7 | 2,947,000 |
| 01/05 | 481.0 | 504.0 | 442.0 | 465.0 | -11.0 | -2.3 | 2,598,000 |
| 01/04 | 430.0 | 484.0 | 406.0 | 476.0 | +51.0 | +12.0 | 2,158,000 |
| 01/03 | 433.0 | 469.0 | 386.0 | 425.0 | -17.0 | -3.9 | 1,579,000 |
| 01/02 | 415.0 | 450.0 | 408.0 | 442.0 | +32.0 | +7.8 | 1,092,000 |
| 01/01 | 409.0 | 416.0 | 390.0 | 410.0 | 0 | 0.0 | 1,077,000 |
| 00/12 | 421.0 | 445.0 | 391.0 | 410.0 | -13.0 | -3.1 | 1,808,000 |
| 00/11 | 432.0 | 465.0 | 406.0 | 423.0 | +3.0 | +0.7 | 2,025,000 |
| 00/10 | 500.0 | 502.0 | 414.0 | 420.0 | -75.0 | -15.2 | 1,703,000 |
| 00/09 | 480.0 | 499.0 | 440.0 | 495.0 | +18.0 | +3.8 | 2,374,000 |
| 00/08 | 485.0 | 517.0 | 461.0 | 477.0 | +8.0 | +1.7 | 2,018,000 |
| 00/07 | 598.0 | 609.0 | 449.0 | 469.0 | -120.0 | -20.4 | 3,145,000 |
| 00/06 | 462.0 | 592.0 | 430.0 | 589.0 | +125.0 | +26.9 | 3,707,000 |
| 00/05 | 432.0 | 503.0 | 429.0 | 464.0 | +26.0 | +5.9 | 2,667,000 |
| 00/04 | 420.0 | 450.0 | 393.0 | 438.0 | +4.0 | +0.9 | 1,995,000 |
| 00/03 | 405.0 | 447.0 | 373.0 | 434.0 | +34.0 | +8.5 | 4,064,000 |
| 00/02 | 533.0 | 549.0 | 380.0 | 400.0 | -140.0 | -25.9 | 4,878,000 |
| 00/01 | 531.0 | 629.0 | 530.0 | 540.0 | -11.0 | -2.0 | 2,532,000 |
| 99/12 | 540.0 | 565.0 | 486.0 | 551.0 | ー | ー | 2,811,000 |
▶︎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
