！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) |
|---|---|---|---|---|---|---|---|
| 21/09 | 3,180 | 3,415 | 3,085 | 3,175 | +20 | +0.6 | 14,448,100 |
| 21/08 | 3,105 | 3,230 | 2,914 | 3,155 | +80 | +2.6 | 9,964,300 |
| 21/07 | 3,420 | 3,440 | 3,050 | 3,075 | -320 | -9.4 | 9,787,800 |
| 21/06 | 3,660 | 3,750 | 3,215 | 3,395 | -235 | -6.5 | 11,530,900 |
| 21/05 | 3,385 | 3,740 | 3,375 | 3,630 | +275 | +8.2 | 12,093,200 |
| 21/04 | 3,525 | 3,600 | 3,135 | 3,355 | -190 | -5.4 | 13,074,400 |
| 21/03 | 3,345 | 3,640 | 3,220 | 3,545 | +270 | +8.2 | 14,674,600 |
| 21/02 | 2,870 | 3,470 | 2,820 | 3,275 | +235 | +7.7 | 13,967,500 |
| 21/01 | 2,976 | 3,290 | 2,879 | 3,040 | +110 | +3.8 | 14,046,700 |
| 20/12 | 2,902 | 3,010 | 2,749 | 2,930 | +39 | +1.4 | 11,419,600 |
| 20/11 | 2,588 | 3,020 | 2,546 | 2,891 | +331 | +12.9 | 18,534,300 |
| 20/10 | 3,770 | 3,820 | 2,528 | 2,560 | -1,240 | -32.6 | 25,020,000 |
| 20/09 | 3,700 | 3,835 | 3,630 | 3,800 | +80 | +2.2 | 13,366,800 |
| 20/08 | 3,070 | 3,790 | 3,040 | 3,720 | +700 | +23.2 | 17,442,400 |
| 20/07 | 2,946 | 3,300 | 2,916 | 3,020 | +40 | +1.3 | 17,336,900 |
| 20/06 | 2,805 | 3,105 | 2,787 | 2,980 | +150 | +5.3 | 18,653,500 |
| 20/05 | 2,502 | 2,938 | 2,343 | 2,830 | +284 | +11.2 | 14,939,500 |
| 20/04 | 2,150 | 2,588 | 2,040 | 2,546 | +357 | +16.3 | 24,489,800 |
| 20/03 | 2,620 | 2,766 | 1,840 | 2,189 | -474 | -17.8 | 36,237,800 |
| 20/02 | 2,895 | 3,130 | 2,636 | 2,663 | -332 | -11.1 | 15,446,500 |
| 20/01 | 3,230 | 3,390 | 2,907 | 2,995 | -290 | -8.8 | 16,709,200 |
| 19/12 | 2,927 | 3,350 | 2,846 | 3,285 | +399 | +13.8 | 17,047,200 |
| 19/11 | 2,774 | 2,977 | 2,621 | 2,886 | +62 | +2.2 | 17,289,300 |
| 19/10 | 2,606 | 2,864 | 2,422 | 2,824 | +219 | +8.4 | 20,143,000 |
| 19/09 | 2,270 | 2,709 | 2,258 | 2,605 | +335 | +14.8 | 20,714,200 |
| 19/08 | 2,569 | 2,571 | 2,178 | 2,270 | -312 | -12.1 | 17,464,600 |
| 19/07 | 2,902 | 2,924 | 2,528 | 2,582 | -220 | -7.9 | 21,802,800 |
| 19/06 | 2,494 | 2,883 | 2,446 | 2,802 | +271 | +10.7 | 23,138,300 |
| 19/05 | 2,912 | 2,923 | 2,438 | 2,531 | -419 | -14.2 | 21,880,200 |
| 19/04 | 3,010 | 3,135 | 2,828 | 2,950 | +13 | +0.4 | 25,958,100 |
▶︎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